Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 61.67 | 61.94 | 60.35 | 60.67 | 566,316 | -0.90(-1.46%) |
Jul 28, 2022 | 60.05 | 62.92 | 60.05 | 61.57 | 539,172 | +0.68(+1.12%) |
Jul 27, 2022 | 59.58 | 61.20 | 58.91 | 60.89 | 541,164 | +2.01(+3.41%) |
Jul 26, 2022 | 60.25 | 60.25 | 58.09 | 58.88 | 688,870 | -1.46(-2.42%) |
Jul 25, 2022 | 61.98 | 61.98 | 59.95 | 60.34 | 654,750 | -1.94(-3.11%) |
Jul 22, 2022 | 62.09 | 63.04 | 61.52 | 62.28 | 959,367 | -0.26(-0.42%) |
Jul 21, 2022 | 61.71 | 63.39 | 61.04 | 62.54 | 1,324,486 | +0.99(+1.61%) |
Jul 20, 2022 | 53.10 | 61.70 | 52.46 | 61.55 | 3,286,599 | +9.18(+17.53%) |
Jul 19, 2022 | 52.25 | 52.53 | 51.09 | 52.37 | 323,033 | +0.71(+1.37%) |
Jul 18, 2022 | 52.51 | 53.47 | 51.42 | 51.66 | 315,884 | -0.01(-0.02%) |
Jul 15, 2022 | 51.44 | 52.11 | 50.54 | 51.67 | 389,205 | +0.86(+1.69%) |
Jul 14, 2022 | 51.51 | 51.54 | 49.79 | 50.81 | 518,891 | -1.18(-2.27%) |
Jul 13, 2022 | 51.63 | 52.48 | 50.32 | 51.99 | 363,374 | -0.64(-1.22%) |
Jul 12, 2022 | 54.87 | 54.95 | 51.79 | 52.63 | 719,102 | -1.54(-2.84%) |
Jul 11, 2022 | 54.48 | 54.88 | 53.05 | 54.17 | 936,596 | -2.16(-3.83%) |
Jul 08, 2022 | 55.92 | 57.38 | 55.50 | 56.33 | 411,355 | -0.43(-0.76%) |
Jul 07, 2022 | 53.22 | 56.82 | 52.49 | 56.76 | 947,481 | +4.52(+8.65%) |
Jul 06, 2022 | 53.07 | 53.84 | 51.90 | 52.24 | 420,848 | -0.85(-1.60%) |
Jul 05, 2022 | 51.24 | 53.31 | 50.85 | 53.09 | 721,407 | +1.36(+2.63%) |
Jul 01, 2022 | 50.33 | 52.10 | 49.76 | 51.73 | 546,074 | +1.68(+3.36%) |
Jun 30, 2022 | 49.90 | 51.05 | 47.85 | 50.05 | 971,848 | -0.69(-1.36%) |
Jun 29, 2022 | 50.43 | 51.26 | 49.65 | 50.74 | 417,487 | -0.29(-0.57%) |
Jun 28, 2022 | 52.25 | 53.05 | 50.59 | 51.03 | 687,345 | -1.18(-2.26%) |
Jun 27, 2022 | 53.80 | 54.13 | 51.75 | 52.21 | 1,918,785 | -1.87(-3.46%) |
Jun 24, 2022 | 53.09 | 54.97 | 52.19 | 54.08 | 893,080 | +1.58(+3.01%) |
Jun 23, 2022 | 48.89 | 52.80 | 48.89 | 52.50 | 1,195,905 | +3.57(+7.30%) |
Jun 22, 2022 | 47.28 | 49.31 | 46.65 | 48.93 | 1,372,634 | +2.87(+6.23%) |
Jun 21, 2022 | 46.19 | 47.53 | 45.97 | 46.06 | 478,097 | +0.01(+0.02%) |
Jun 17, 2022 | 43.87 | 46.73 | 43.87 | 46.05 | 1,074,595 | +2.63(+6.06%) |
Jun 16, 2022 | 44.27 | 44.55 | 42.90 | 43.42 | 921,648 | -1.60(-3.55%) |
Jun 15, 2022 | 42.90 | 45.60 | 42.75 | 45.02 | 873,367 | +2.54(+5.98%) |
Jun 14, 2022 | 44.58 | 45.00 | 42.40 | 42.48 | 740,755 | -1.96(-4.41%) |
Jun 13, 2022 | 45.14 | 45.88 | 44.18 | 44.44 | 1,149,081 | -2.21(-4.74%) |
Jun 10, 2022 | 48.57 | 48.57 | 45.73 | 46.65 | 1,179,813 | -2.85(-5.76%) |
Jun 09, 2022 | 51.38 | 51.83 | 49.48 | 49.50 | 659,404 | -2.56(-4.92%) |
Jun 08, 2022 | 50.96 | 52.60 | 50.74 | 52.06 | 1,099,922 | +0.85(+1.66%) |
Jun 07, 2022 | 48.10 | 51.77 | 47.67 | 51.21 | 1,712,679 | +3.57(+7.49%) |
Jun 06, 2022 | 48.61 | 48.66 | 47.20 | 47.64 | 799,526 | -0.65(-1.35%) |
Jun 03, 2022 | 49.60 | 50.24 | 48.03 | 48.29 | 447,959 | -1.85(-3.69%) |
Jun 02, 2022 | 47.16 | 50.16 | 46.87 | 50.14 | 547,287 | +2.97(+6.30%) |
Jun 01, 2022 | 47.20 | 48.75 | 47.12 | 47.17 | 793,952 | +0.31(+0.66%) |
May 31, 2022 | 48.39 | 48.69 | 46.42 | 46.86 | 718,878 | -1.82(-3.74%) |
May 27, 2022 | 48.19 | 49.16 | 47.94 | 48.68 | 612,359 | +0.95(+1.99%) |
May 26, 2022 | 46.40 | 48.32 | 46.02 | 47.73 | 588,874 | +1.08(+2.32%) |
May 25, 2022 | 45.54 | 47.20 | 45.47 | 46.65 | 589,133 | +0.76(+1.66%) |
May 24, 2022 | 47.27 | 47.33 | 45.44 | 45.89 | 1,021,191 | -2.24(-4.65%) |
May 23, 2022 | 46.61 | 49.52 | 46.55 | 48.13 | 1,188,796 | +1.51(+3.24%) |
May 20, 2022 | 46.98 | 47.79 | 45.44 | 46.62 | 2,131,388 | -0.23(-0.49%) |
May 19, 2022 | 43.13 | 47.96 | 42.76 | 46.85 | 3,010,417 | +4.09(+9.57%) |
May 18, 2022 | 43.88 | 45.11 | 42.50 | 42.76 | 1,251,656 | -2.38(-5.27%) |
May 17, 2022 | 44.49 | 46.35 | 41.75 | 45.14 | 2,460,036 | +1.05(+2.38%) |
May 16, 2022 | 46.31 | 46.99 | 42.94 | 44.09 | 2,764,160 | -2.51(-5.39%) |
May 13, 2022 | 42.07 | 48.00 | 41.66 | 46.60 | 5,401,223 | -1.22(-2.55%) |
May 12, 2022 | 46.39 | 49.14 | 45.32 | 47.82 | 2,486,497 | +0.22(+0.46%) |
May 11, 2022 | 50.00 | 50.76 | 47.37 | 47.60 | 1,011,597 | -2.89(-5.72%) |
May 10, 2022 | 52.43 | 53.32 | 49.17 | 50.49 | 1,369,935 | -0.81(-1.58%) |
May 09, 2022 | 56.19 | 57.01 | 50.94 | 51.30 | 1,520,183 | -6.05(-10.55%) |
May 06, 2022 | 59.11 | 59.68 | 55.77 | 57.35 | 1,298,404 | -2.42(-4.05%) |
May 05, 2022 | 62.13 | 62.13 | 59.19 | 59.77 | 1,186,773 | -2.50(-4.01%) |
May 04, 2022 | 61.24 | 62.76 | 59.06 | 62.27 | 975,966 | +1.09(+1.78%) |
May 03, 2022 | 63.31 | 64.36 | 60.84 | 61.18 | 771,045 | -2.53(-3.97%) |