Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 63.37 | 65.65 | 63.01 | 64.70 | 1,731,503 | +0.45(+0.70%) |
Jul 28, 2022 | 65.80 | 67.40 | 62.48 | 64.25 | 2,365,883 | -0.18(-0.28%) |
Jul 27, 2022 | 61.04 | 64.92 | 59.95 | 64.43 | 1,534,963 | +4.09(+6.78%) |
Jul 26, 2022 | 60.74 | 61.45 | 59.67 | 60.34 | 1,811,118 | -0.03(-0.05%) |
Jul 25, 2022 | 59.59 | 60.79 | 57.82 | 60.37 | 1,209,941 | +0.65(+1.09%) |
Jul 22, 2022 | 61.39 | 62.58 | 59.07 | 59.72 | 1,839,840 | -4.70(-7.30%) |
Jul 21, 2022 | 65.57 | 66.30 | 63.22 | 64.42 | 1,131,222 | -1.71(-2.59%) |
Jul 20, 2022 | 67.42 | 70.39 | 64.59 | 66.13 | 1,486,532 | -1.33(-1.97%) |
Jul 19, 2022 | 67.39 | 67.99 | 65.21 | 67.46 | 1,199,127 | +0.36(+0.54%) |
Jul 18, 2022 | 68.41 | 70.52 | 66.89 | 67.10 | 1,182,731 | +0.26(+0.39%) |
Jul 15, 2022 | 67.30 | 67.30 | 60.70 | 66.84 | 3,027,138 | -3.31(-4.72%) |
Jul 14, 2022 | 69.00 | 70.98 | 67.10 | 70.15 | 882,705 | +0.65(+0.94%) |
Jul 13, 2022 | 66.20 | 70.29 | 65.66 | 69.50 | 1,937,699 | +3.90(+5.95%) |
Jul 12, 2022 | 68.43 | 69.20 | 65.11 | 65.60 | 1,870,957 | -3.24(-4.71%) |
Jul 11, 2022 | 71.62 | 71.70 | 68.05 | 68.84 | 1,652,605 | -4.99(-6.76%) |
Jul 08, 2022 | 76.85 | 77.06 | 71.52 | 73.83 | 2,566,234 | -3.17(-4.12%) |
Jul 07, 2022 | 68.14 | 77.18 | 68.12 | 77.00 | 3,199,639 | +10.00(+14.93%) |
Jul 06, 2022 | 70.03 | 71.46 | 65.18 | 67.00 | 1,932,043 | -3.96(-5.58%) |
Jul 05, 2022 | 72.46 | 74.39 | 68.24 | 70.96 | 2,593,068 | +0.27(+0.38%) |
Jul 01, 2022 | 70.08 | 71.00 | 68.24 | 70.69 | 1,475,326 | -0.69(-0.97%) |
Jun 30, 2022 | 67.30 | 72.15 | 66.90 | 71.38 | 2,958,074 | +4.21(+6.27%) |
Jun 29, 2022 | 65.79 | 68.31 | 63.49 | 67.17 | 1,796,202 | -0.36(-0.53%) |
Jun 28, 2022 | 74.00 | 74.10 | 67.31 | 67.53 | 2,606,665 | -4.58(-6.35%) |
Jun 27, 2022 | 67.22 | 74.00 | 66.57 | 72.11 | 4,168,715 | +4.90(+7.29%) |
Jun 24, 2022 | 68.93 | 69.00 | 64.75 | 67.21 | 1,467,030 | +0.94(+1.42%) |
Jun 23, 2022 | 68.10 | 69.47 | 65.26 | 66.27 | 1,579,081 | -1.18(-1.75%) |
Jun 22, 2022 | 64.30 | 70.00 | 64.20 | 67.45 | 3,168,274 | +0.45(+0.67%) |
Jun 21, 2022 | 60.54 | 67.57 | 60.51 | 67.00 | 3,588,699 | +8.56(+14.65%) |
Jun 17, 2022 | 56.01 | 59.18 | 55.91 | 58.44 | 2,690,004 | +4.47(+8.28%) |
Jun 16, 2022 | 54.92 | 56.78 | 52.75 | 53.97 | 1,158,352 | -3.11(-5.45%) |
Jun 15, 2022 | 57.33 | 58.42 | 55.64 | 57.08 | 1,175,913 | +0.51(+0.90%) |
Jun 14, 2022 | 59.71 | 59.84 | 55.42 | 56.57 | 1,350,798 | -1.86(-3.18%) |
Jun 13, 2022 | 58.81 | 59.97 | 55.68 | 58.43 | 1,717,557 | -3.79(-6.09%) |
Jun 10, 2022 | 60.00 | 65.37 | 60.00 | 62.22 | 1,886,236 | +1.23(+2.02%) |
Jun 09, 2022 | 59.90 | 63.29 | 59.13 | 60.99 | 1,551,405 | -2.65(-4.16%) |
Jun 08, 2022 | 64.00 | 67.06 | 62.59 | 63.64 | 2,248,485 | -0.37(-0.58%) |
Jun 07, 2022 | 60.34 | 64.19 | 59.30 | 64.01 | 1,870,662 | +2.28(+3.69%) |
Jun 06, 2022 | 59.15 | 63.94 | 58.99 | 61.73 | 3,198,706 | +6.65(+12.07%) |
Jun 03, 2022 | 53.52 | 56.41 | 52.82 | 55.08 | 1,046,468 | +0.93(+1.72%) |
Jun 02, 2022 | 50.04 | 54.57 | 50.00 | 54.15 | 2,076,144 | +4.17(+8.34%) |
Jun 01, 2022 | 50.42 | 51.95 | 49.79 | 49.98 | 1,568,715 | +1.08(+2.21%) |
May 31, 2022 | 49.12 | 50.30 | 47.22 | 48.90 | 1,532,727 | +1.34(+2.82%) |
May 27, 2022 | 48.80 | 49.00 | 46.92 | 47.56 | 570,754 | -1.05(-2.16%) |
May 26, 2022 | 46.61 | 49.15 | 46.19 | 48.61 | 1,033,462 | +2.05(+4.40%) |
May 25, 2022 | 43.65 | 47.16 | 43.30 | 46.56 | 835,975 | +2.45(+5.55%) |
May 24, 2022 | 45.32 | 45.33 | 43.40 | 44.11 | 640,543 | -2.34(-5.04%) |
May 23, 2022 | 48.00 | 48.74 | 46.31 | 46.45 | 854,774 | -1.01(-2.13%) |
May 20, 2022 | 47.16 | 47.54 | 45.16 | 47.46 | 934,892 | +1.51(+3.29%) |
May 19, 2022 | 45.17 | 46.74 | 44.75 | 45.95 | 1,473,380 | +0.92(+2.04%) |
May 18, 2022 | 43.36 | 45.90 | 43.10 | 45.03 | 1,021,348 | +0.96(+2.18%) |
May 17, 2022 | 42.45 | 44.41 | 42.45 | 44.07 | 1,099,062 | +3.72(+9.22%) |
May 16, 2022 | 41.22 | 41.75 | 39.97 | 40.35 | 408,090 | -0.81(-1.97%) |
May 13, 2022 | 40.01 | 42.10 | 39.91 | 41.16 | 828,249 | +2.37(+6.11%) |
May 12, 2022 | 37.21 | 40.57 | 36.03 | 38.79 | 904,657 | +1.21(+3.22%) |
May 11, 2022 | 39.20 | 41.28 | 37.41 | 37.58 | 939,341 | -2.13(-5.36%) |
May 10, 2022 | 39.17 | 40.23 | 37.59 | 39.71 | 1,007,211 | +1.67(+4.39%) |
May 09, 2022 | 41.00 | 41.89 | 37.56 | 38.04 | 1,320,760 | -3.97(-9.45%) |
May 06, 2022 | 43.91 | 43.91 | 41.05 | 42.01 | 755,745 | -2.20(-4.98%) |
May 05, 2022 | 45.40 | 46.80 | 42.57 | 44.21 | 1,019,728 | -2.64(-5.64%) |
May 04, 2022 | 42.40 | 46.89 | 42.02 | 46.85 | 1,492,138 | +4.28(+10.05%) |
May 03, 2022 | 40.21 | 42.62 | 40.00 | 42.57 | 585,126 | +2.22(+5.50%) |