Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 62.18 | 64.25 | 62.18 | 63.91 | 5,411,524 | +1.96(+3.17%) |
Jul 28, 2022 | 59.78 | 62.29 | 59.50 | 61.95 | 3,740,304 | +2.95(+4.99%) |
Jul 27, 2022 | 57.91 | 59.41 | 57.89 | 59.00 | 2,514,730 | +1.27(+2.20%) |
Jul 26, 2022 | 57.62 | 58.06 | 57.43 | 57.73 | 1,455,773 | -0.09(-0.15%) |
Jul 25, 2022 | 57.88 | 57.97 | 57.27 | 57.82 | 1,630,943 | -0.11(-0.19%) |
Jul 22, 2022 | 58.35 | 58.67 | 57.41 | 57.93 | 1,192,031 | -0.37(-0.63%) |
Jul 21, 2022 | 56.82 | 58.38 | 56.74 | 58.30 | 1,784,360 | +1.59(+2.80%) |
Jul 20, 2022 | 56.37 | 56.92 | 56.15 | 56.71 | 1,132,277 | +0.59(+1.04%) |
Jul 19, 2022 | 54.56 | 56.19 | 54.38 | 56.13 | 1,433,734 | +2.31(+4.29%) |
Jul 18, 2022 | 54.73 | 54.96 | 53.56 | 53.81 | 757,769 | -0.62(-1.15%) |
Jul 15, 2022 | 54.28 | 54.56 | 53.61 | 54.44 | 1,153,632 | +1.23(+2.31%) |
Jul 14, 2022 | 52.88 | 53.35 | 52.03 | 53.21 | 1,104,452 | -0.61(-1.14%) |
Jul 13, 2022 | 53.35 | 54.13 | 52.99 | 53.82 | 891,688 | -0.48(-0.88%) |
Jul 12, 2022 | 54.92 | 55.82 | 54.16 | 54.30 | 2,026,454 | -0.72(-1.32%) |
Jul 11, 2022 | 55.24 | 55.71 | 54.99 | 55.02 | 1,712,763 | -0.52(-0.93%) |
Jul 08, 2022 | 55.28 | 56.01 | 54.82 | 55.54 | 1,699,652 | +0.09(+0.16%) |
Jul 07, 2022 | 54.90 | 55.58 | 54.57 | 55.45 | 1,277,093 | +0.83(+1.52%) |
Jul 06, 2022 | 54.52 | 55.11 | 54.04 | 54.62 | 2,053,889 | +0.16(+0.29%) |
Jul 05, 2022 | 53.34 | 54.56 | 52.75 | 54.46 | 1,634,391 | +0.05(+0.09%) |
Jul 01, 2022 | 54.40 | 54.70 | 53.46 | 54.41 | 1,734,973 | +0.49(+0.90%) |
Jun 30, 2022 | 53.34 | 54.44 | 52.78 | 53.92 | 1,849,487 | -0.15(-0.28%) |
Jun 29, 2022 | 54.46 | 54.46 | 53.33 | 54.07 | 1,460,296 | -0.40(-0.73%) |
Jun 28, 2022 | 55.46 | 56.00 | 54.43 | 54.47 | 1,018,629 | -0.76(-1.38%) |
Jun 27, 2022 | 55.98 | 56.16 | 55.12 | 55.23 | 1,653,673 | -0.58(-1.03%) |
Jun 24, 2022 | 54.80 | 55.85 | 54.70 | 55.81 | 3,681,503 | +1.50(+2.76%) |
Jun 23, 2022 | 53.99 | 54.52 | 53.28 | 54.31 | 2,302,471 | +0.23(+0.42%) |
Jun 22, 2022 | 52.82 | 54.44 | 52.82 | 54.08 | 2,145,703 | +0.47(+0.87%) |
Jun 21, 2022 | 53.98 | 54.09 | 53.10 | 53.62 | 2,709,129 | +0.51(+0.95%) |
Jun 17, 2022 | 53.20 | 53.87 | 52.61 | 53.11 | 5,371,803 | -0.19(-0.35%) |
Jun 16, 2022 | 54.91 | 55.04 | 52.75 | 53.30 | 3,477,386 | -2.87(-5.10%) |
Jun 15, 2022 | 56.08 | 56.92 | 55.30 | 56.16 | 2,622,498 | +0.57(+1.02%) |
Jun 14, 2022 | 56.60 | 57.02 | 54.92 | 55.60 | 2,633,165 | -1.00(-1.77%) |
Jun 13, 2022 | 57.27 | 58.22 | 56.22 | 56.60 | 3,428,459 | -2.06(-3.52%) |
Jun 10, 2022 | 59.56 | 59.68 | 58.08 | 58.66 | 2,861,455 | -1.95(-3.22%) |
Jun 09, 2022 | 62.20 | 62.24 | 60.46 | 60.62 | 3,012,496 | -1.82(-2.92%) |
Jun 08, 2022 | 62.59 | 63.45 | 62.29 | 62.44 | 1,284,957 | -0.69(-1.10%) |
Jun 07, 2022 | 62.06 | 63.17 | 61.83 | 63.14 | 1,580,583 | +0.66(+1.06%) |
Jun 06, 2022 | 62.83 | 63.02 | 62.33 | 62.47 | 1,360,925 | +0.42(+0.67%) |
Jun 03, 2022 | 61.95 | 62.25 | 61.60 | 62.06 | 1,673,553 | -0.56(-0.89%) |
Jun 02, 2022 | 61.16 | 62.63 | 60.58 | 62.61 | 2,012,307 | +1.76(+2.88%) |
Jun 01, 2022 | 61.71 | 61.79 | 59.95 | 60.86 | 1,897,252 | -0.40(-0.65%) |
May 31, 2022 | 60.58 | 61.59 | 60.16 | 61.25 | 6,318,499 | -0.23(-0.37%) |
May 27, 2022 | 60.68 | 61.49 | 60.51 | 61.48 | 1,989,845 | +1.39(+2.31%) |
May 26, 2022 | 59.50 | 60.59 | 59.01 | 60.09 | 2,183,726 | +1.52(+2.59%) |
May 25, 2022 | 57.80 | 58.98 | 57.68 | 58.57 | 2,124,176 | +0.17(+0.29%) |
May 24, 2022 | 57.97 | 58.62 | 57.31 | 58.41 | 2,880,514 | +0.30(+0.51%) |
May 23, 2022 | 58.34 | 58.60 | 57.28 | 58.11 | 2,318,896 | +0.40(+0.69%) |
May 20, 2022 | 58.53 | 58.66 | 55.84 | 57.71 | 2,772,129 | -0.31(-0.53%) |
May 19, 2022 | 56.82 | 58.73 | 56.82 | 58.02 | 2,840,242 | +0.78(+1.37%) |
May 18, 2022 | 58.33 | 58.76 | 56.98 | 57.24 | 2,614,078 | -1.79(-3.04%) |
May 17, 2022 | 58.49 | 59.31 | 58.28 | 59.03 | 1,658,941 | +1.47(+2.55%) |
May 16, 2022 | 57.44 | 58.02 | 56.95 | 57.56 | 1,943,198 | -0.38(-0.65%) |
May 13, 2022 | 57.34 | 58.51 | 57.15 | 57.94 | 3,043,629 | +0.96(+1.69%) |
May 12, 2022 | 56.63 | 57.67 | 55.88 | 56.98 | 2,634,177 | -0.05(-0.09%) |
May 11, 2022 | 57.73 | 58.67 | 56.95 | 57.03 | 2,416,903 | -0.82(-1.42%) |
May 10, 2022 | 59.12 | 59.61 | 56.79 | 57.85 | 4,153,346 | -0.81(-1.38%) |
May 09, 2022 | 59.29 | 60.13 | 58.41 | 58.66 | 3,745,302 | -1.54(-2.55%) |
May 06, 2022 | 60.13 | 60.41 | 58.78 | 60.20 | 2,871,160 | -0.30(-0.49%) |
May 05, 2022 | 61.08 | 62.61 | 60.08 | 60.50 | 5,319,962 | -1.61(-2.60%) |
May 04, 2022 | 59.55 | 62.35 | 59.23 | 62.11 | 5,153,247 | +3.09(+5.24%) |
May 03, 2022 | 57.99 | 59.65 | 57.87 | 59.02 | 3,504,120 | +0.81(+1.40%) |