Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 63.25 | 63.94 | 62.86 | 63.75 | 334,690 | +0.71(+1.13%) |
Jul 28, 2022 | 62.34 | 63.07 | 61.86 | 63.04 | 212,025 | +0.62(+1.00%) |
Jul 27, 2022 | 60.94 | 62.65 | 60.94 | 62.42 | 261,038 | +1.57(+2.57%) |
Jul 26, 2022 | 60.65 | 60.93 | 59.96 | 60.85 | 294,768 | -0.06(-0.10%) |
Jul 25, 2022 | 61.07 | 61.50 | 60.41 | 60.91 | 290,648 | +0.15(+0.24%) |
Jul 22, 2022 | 61.70 | 62.22 | 60.30 | 60.76 | 301,935 | -1.38(-2.22%) |
Jul 21, 2022 | 61.31 | 62.17 | 60.97 | 62.15 | 329,057 | +0.79(+1.28%) |
Jul 20, 2022 | 60.77 | 61.64 | 60.47 | 61.36 | 438,063 | +0.41(+0.67%) |
Jul 19, 2022 | 59.41 | 61.12 | 59.33 | 60.95 | 375,189 | +2.50(+4.28%) |
Jul 18, 2022 | 58.17 | 59.19 | 58.09 | 58.45 | 306,957 | +0.91(+1.57%) |
Jul 15, 2022 | 57.36 | 57.56 | 56.30 | 57.54 | 333,587 | +1.11(+1.97%) |
Jul 14, 2022 | 56.11 | 56.59 | 55.43 | 56.43 | 176,672 | -0.64(-1.13%) |
Jul 13, 2022 | 56.31 | 57.95 | 55.93 | 57.08 | 204,831 | +0.03(+0.05%) |
Jul 12, 2022 | 57.26 | 58.32 | 56.74 | 57.05 | 313,229 | -0.57(-1.00%) |
Jul 11, 2022 | 58.60 | 59.06 | 57.47 | 57.62 | 210,912 | -1.90(-3.19%) |
Jul 08, 2022 | 59.53 | 59.67 | 58.77 | 59.52 | 234,417 | -0.01(-0.02%) |
Jul 07, 2022 | 57.48 | 59.77 | 57.48 | 59.53 | 363,241 | +2.35(+4.10%) |
Jul 06, 2022 | 56.76 | 57.34 | 55.85 | 57.18 | 340,000 | +0.86(+1.52%) |
Jul 05, 2022 | 55.52 | 56.33 | 54.91 | 56.33 | 452,658 | -0.37(-0.65%) |
Jul 01, 2022 | 55.88 | 56.83 | 55.55 | 56.70 | 312,169 | +0.38(+0.67%) |
Jun 30, 2022 | 55.19 | 56.76 | 54.71 | 56.32 | 292,843 | +0.27(+0.48%) |
Jun 29, 2022 | 55.86 | 56.07 | 54.83 | 56.05 | 329,014 | +0.47(+0.84%) |
Jun 28, 2022 | 56.75 | 56.96 | 55.46 | 55.58 | 572,971 | -0.77(-1.36%) |
Jun 27, 2022 | 56.10 | 56.76 | 55.01 | 56.35 | 335,569 | +0.78(+1.40%) |
Jun 24, 2022 | 54.50 | 55.86 | 54.30 | 55.57 | 1,746,881 | +1.44(+2.65%) |
Jun 23, 2022 | 54.93 | 54.99 | 53.83 | 54.13 | 443,788 | -0.83(-1.52%) |
Jun 22, 2022 | 55.38 | 56.21 | 53.11 | 54.97 | 660,058 | +2.71(+5.18%) |
Jun 21, 2022 | 51.18 | 52.64 | 50.54 | 52.26 | 777,759 | +1.94(+3.86%) |
Jun 17, 2022 | 50.54 | 51.17 | 49.58 | 50.32 | 749,408 | -0.20(-0.40%) |
Jun 16, 2022 | 51.79 | 51.79 | 49.99 | 50.52 | 390,355 | -2.50(-4.72%) |
Jun 15, 2022 | 54.00 | 54.21 | 52.80 | 53.03 | 426,373 | -0.17(-0.33%) |
Jun 14, 2022 | 52.39 | 53.22 | 51.82 | 53.20 | 446,849 | +0.99(+1.90%) |
Jun 13, 2022 | 52.86 | 52.99 | 51.37 | 52.21 | 372,251 | -2.26(-4.15%) |
Jun 10, 2022 | 57.04 | 57.16 | 54.09 | 54.47 | 357,762 | -3.47(-6.00%) |
Jun 09, 2022 | 59.41 | 59.45 | 57.88 | 57.95 | 263,515 | -1.54(-2.59%) |
Jun 08, 2022 | 60.11 | 60.16 | 59.30 | 59.49 | 189,712 | -1.16(-1.92%) |
Jun 07, 2022 | 59.15 | 60.74 | 59.10 | 60.66 | 201,325 | +0.72(+1.20%) |
Jun 06, 2022 | 59.81 | 60.21 | 59.20 | 59.94 | 220,809 | +0.07(+0.11%) |
Jun 03, 2022 | 60.18 | 60.62 | 59.41 | 59.87 | 175,622 | -0.78(-1.28%) |
Jun 02, 2022 | 58.87 | 60.66 | 58.84 | 60.65 | 183,104 | +2.02(+3.44%) |
Jun 01, 2022 | 59.81 | 59.84 | 57.85 | 58.63 | 196,382 | -1.03(-1.72%) |
May 31, 2022 | 58.97 | 59.99 | 58.16 | 59.66 | 281,111 | +0.26(+0.44%) |
May 27, 2022 | 58.82 | 59.94 | 58.82 | 59.40 | 189,554 | +1.14(+1.95%) |
May 26, 2022 | 58.14 | 58.59 | 57.73 | 58.26 | 296,774 | +0.60(+1.04%) |
May 25, 2022 | 56.35 | 57.70 | 56.35 | 57.66 | 282,056 | +0.87(+1.54%) |
May 24, 2022 | 55.92 | 57.00 | 55.09 | 56.78 | 327,725 | +0.48(+0.84%) |
May 23, 2022 | 56.63 | 57.05 | 55.12 | 56.31 | 262,107 | +0.48(+0.85%) |
May 20, 2022 | 56.36 | 56.36 | 54.24 | 55.83 | 248,541 | +0.00(+0.00%) |
May 19, 2022 | 55.88 | 56.74 | 55.37 | 55.83 | 303,888 | -0.43(-0.76%) |
May 18, 2022 | 58.28 | 58.88 | 55.63 | 56.26 | 382,793 | -3.28(-5.51%) |
May 17, 2022 | 58.37 | 59.87 | 58.23 | 59.54 | 242,157 | +2.23(+3.90%) |
May 16, 2022 | 56.53 | 57.76 | 56.15 | 57.31 | 246,724 | +0.40(+0.70%) |
May 13, 2022 | 56.75 | 58.70 | 56.67 | 56.91 | 439,647 | +0.84(+1.51%) |
May 12, 2022 | 57.07 | 58.00 | 54.94 | 56.07 | 438,294 | -1.02(-1.79%) |
May 11, 2022 | 58.90 | 59.49 | 56.82 | 57.09 | 245,335 | -1.76(-2.99%) |
May 10, 2022 | 59.73 | 60.68 | 57.82 | 58.84 | 237,840 | -0.20(-0.35%) |
May 09, 2022 | 58.61 | 59.98 | 58.61 | 59.05 | 227,766 | -0.24(-0.41%) |
May 06, 2022 | 59.90 | 60.01 | 58.40 | 59.29 | 213,057 | -0.89(-1.48%) |
May 05, 2022 | 61.93 | 62.48 | 59.42 | 60.18 | 241,213 | -2.82(-4.48%) |
May 04, 2022 | 61.61 | 63.09 | 60.53 | 63.01 | 235,607 | +1.59(+2.59%) |
May 03, 2022 | 60.23 | 62.01 | 60.20 | 61.41 | 296,186 | +1.12(+1.85%) |