Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 58.95 | 59.32 | 58.74 | 59.10 | 676,665 | +0.23(+0.39%) |
Jul 28, 2022 | 58.59 | 58.94 | 57.96 | 58.87 | 618,989 | +0.49(+0.84%) |
Jul 27, 2022 | 57.28 | 58.57 | 57.14 | 58.37 | 681,167 | +1.09(+1.91%) |
Jul 26, 2022 | 56.95 | 57.35 | 56.31 | 57.28 | 614,721 | +0.24(+0.42%) |
Jul 25, 2022 | 57.26 | 57.40 | 56.51 | 57.04 | 551,277 | -0.12(-0.20%) |
Jul 22, 2022 | 57.54 | 57.96 | 56.80 | 57.15 | 574,685 | -0.32(-0.56%) |
Jul 21, 2022 | 55.82 | 57.48 | 55.56 | 57.47 | 705,332 | +1.74(+3.12%) |
Jul 20, 2022 | 55.22 | 56.04 | 55.22 | 55.73 | 1,015,381 | -0.11(-0.19%) |
Jul 19, 2022 | 54.70 | 55.97 | 54.70 | 55.84 | 644,551 | +1.86(+3.44%) |
Jul 18, 2022 | 54.97 | 55.05 | 53.68 | 53.98 | 707,101 | -0.76(-1.40%) |
Jul 15, 2022 | 55.16 | 55.26 | 54.41 | 54.75 | 717,923 | +0.34(+0.62%) |
Jul 14, 2022 | 53.37 | 54.50 | 53.26 | 54.41 | 672,162 | -0.05(-0.09%) |
Jul 13, 2022 | 53.57 | 54.73 | 53.57 | 54.46 | 664,131 | -0.16(-0.30%) |
Jul 12, 2022 | 54.68 | 55.66 | 54.26 | 54.62 | 671,228 | -0.22(-0.41%) |
Jul 11, 2022 | 53.94 | 55.60 | 53.78 | 54.84 | 1,419,560 | +0.42(+0.76%) |
Jul 08, 2022 | 55.75 | 55.84 | 54.39 | 54.43 | 1,440,227 | -1.33(-2.39%) |
Jul 07, 2022 | 55.54 | 56.59 | 55.54 | 55.76 | 1,144,558 | -0.73(-1.30%) |
Jul 06, 2022 | 56.08 | 56.71 | 55.45 | 56.50 | 960,248 | +0.67(+1.20%) |
Jul 05, 2022 | 56.18 | 56.18 | 54.53 | 55.83 | 1,158,764 | -1.31(-2.30%) |
Jul 01, 2022 | 55.60 | 57.27 | 55.18 | 57.14 | 842,965 | +1.33(+2.39%) |
Jun 30, 2022 | 55.78 | 56.19 | 55.44 | 55.81 | 850,318 | -0.67(-1.18%) |
Jun 29, 2022 | 56.49 | 56.79 | 55.92 | 56.48 | 514,282 | +0.10(+0.17%) |
Jun 28, 2022 | 57.72 | 58.11 | 56.29 | 56.38 | 837,665 | -1.12(-1.95%) |
Jun 27, 2022 | 57.62 | 58.01 | 57.12 | 57.50 | 1,267,795 | -0.17(-0.30%) |
Jun 24, 2022 | 56.21 | 58.25 | 56.21 | 57.68 | 2,275,621 | +1.86(+3.33%) |
Jun 23, 2022 | 55.38 | 56.22 | 55.18 | 55.82 | 1,074,902 | +0.28(+0.50%) |
Jun 22, 2022 | 54.76 | 56.73 | 54.76 | 55.54 | 1,357,104 | +0.04(+0.07%) |
Jun 21, 2022 | 54.79 | 55.64 | 54.69 | 55.50 | 961,112 | +1.12(+2.06%) |
Jun 17, 2022 | 54.86 | 55.62 | 54.30 | 54.38 | 1,506,704 | -0.42(-0.76%) |
Jun 16, 2022 | 55.66 | 56.20 | 54.24 | 54.79 | 1,250,609 | -2.15(-3.77%) |
Jun 15, 2022 | 57.30 | 57.75 | 56.03 | 56.94 | 1,058,103 | +0.30(+0.53%) |
Jun 14, 2022 | 56.12 | 57.06 | 56.01 | 56.64 | 926,149 | +0.49(+0.88%) |
Jun 13, 2022 | 56.64 | 56.91 | 55.93 | 56.15 | 806,266 | -1.79(-3.09%) |
Jun 10, 2022 | 57.88 | 58.59 | 57.44 | 57.94 | 716,310 | -1.13(-1.92%) |
Jun 09, 2022 | 59.57 | 60.70 | 59.03 | 59.07 | 787,856 | -0.63(-1.05%) |
Jun 08, 2022 | 60.98 | 60.98 | 59.01 | 59.70 | 1,164,404 | -1.94(-3.14%) |
Jun 07, 2022 | 60.80 | 61.75 | 60.24 | 61.63 | 773,519 | +0.35(+0.57%) |
Jun 06, 2022 | 60.92 | 61.69 | 60.24 | 61.29 | 702,706 | +0.77(+1.27%) |
Jun 03, 2022 | 60.81 | 61.15 | 60.40 | 60.52 | 495,139 | -0.85(-1.38%) |
Jun 02, 2022 | 60.54 | 61.42 | 59.57 | 61.36 | 980,341 | +1.37(+2.28%) |
Jun 01, 2022 | 59.16 | 60.14 | 58.72 | 60.00 | 1,141,285 | +0.07(+0.11%) |
May 31, 2022 | 60.57 | 60.85 | 59.73 | 59.93 | 1,549,221 | -1.54(-2.51%) |
May 27, 2022 | 61.06 | 61.49 | 60.53 | 61.47 | 513,376 | +0.94(+1.56%) |
May 26, 2022 | 59.60 | 60.85 | 59.60 | 60.53 | 737,444 | +1.59(+2.70%) |
May 25, 2022 | 58.54 | 59.38 | 58.32 | 58.94 | 887,117 | -0.01(-0.02%) |
May 24, 2022 | 58.66 | 59.06 | 57.66 | 58.95 | 717,926 | +0.20(+0.34%) |
May 23, 2022 | 58.77 | 59.51 | 57.91 | 58.74 | 1,144,510 | +1.02(+1.77%) |
May 20, 2022 | 58.28 | 58.29 | 56.32 | 57.72 | 962,144 | +0.08(+0.13%) |
May 19, 2022 | 58.22 | 58.82 | 56.86 | 57.64 | 1,266,271 | -1.18(-2.00%) |
May 18, 2022 | 61.70 | 61.85 | 58.53 | 58.82 | 847,959 | -3.47(-5.57%) |
May 17, 2022 | 61.24 | 62.68 | 61.10 | 62.29 | 600,222 | +2.12(+3.52%) |
May 16, 2022 | 59.92 | 60.50 | 58.98 | 60.17 | 846,228 | +0.03(+0.05%) |
May 13, 2022 | 61.07 | 61.60 | 59.76 | 60.14 | 896,415 | -0.70(-1.16%) |
May 12, 2022 | 60.67 | 61.56 | 59.82 | 60.84 | 924,554 | +0.27(+0.45%) |
May 11, 2022 | 60.63 | 62.69 | 60.21 | 60.57 | 956,580 | -0.32(-0.52%) |
May 10, 2022 | 62.60 | 62.97 | 59.93 | 60.89 | 844,370 | -0.99(-1.60%) |
May 09, 2022 | 62.37 | 63.61 | 61.72 | 61.88 | 916,218 | -1.34(-2.12%) |
May 06, 2022 | 62.08 | 63.67 | 61.40 | 63.22 | 790,740 | +0.77(+1.23%) |
May 05, 2022 | 64.80 | 65.04 | 61.91 | 62.45 | 815,229 | -3.55(-5.37%) |
May 04, 2022 | 63.77 | 66.22 | 63.38 | 66.00 | 1,280,724 | +2.80(+4.44%) |
May 03, 2022 | 62.59 | 64.10 | 61.57 | 63.20 | 992,855 | +1.18(+1.90%) |