Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 61.63 | 61.76 | 60.53 | 61.71 | 941,194 | +0.27(+0.44%) |
Jul 28, 2022 | 60.38 | 61.54 | 59.12 | 61.44 | 973,772 | +1.56(+2.61%) |
Jul 27, 2022 | 58.38 | 59.88 | 57.56 | 59.88 | 1,431,006 | +2.04(+3.53%) |
Jul 26, 2022 | 59.52 | 59.74 | 57.62 | 57.83 | 1,198,473 | -3.71(-6.02%) |
Jul 25, 2022 | 62.17 | 62.17 | 60.96 | 61.54 | 629,207 | -0.18(-0.29%) |
Jul 22, 2022 | 62.29 | 63.35 | 61.31 | 61.72 | 762,979 | -0.61(-0.98%) |
Jul 21, 2022 | 61.37 | 62.35 | 60.29 | 62.33 | 1,053,648 | -0.86(-1.36%) |
Jul 20, 2022 | 61.45 | 63.32 | 61.18 | 63.19 | 1,239,493 | +1.53(+2.49%) |
Jul 19, 2022 | 58.41 | 62.27 | 57.67 | 61.65 | 1,306,542 | +4.66(+8.18%) |
Jul 18, 2022 | 58.03 | 59.08 | 56.81 | 56.99 | 1,381,751 | +0.21(+0.37%) |
Jul 15, 2022 | 55.91 | 56.80 | 54.87 | 56.78 | 1,325,651 | +1.84(+3.36%) |
Jul 14, 2022 | 55.53 | 56.41 | 54.69 | 54.93 | 1,638,090 | -2.04(-3.59%) |
Jul 13, 2022 | 55.73 | 57.31 | 55.19 | 56.98 | 777,443 | +0.09(+0.16%) |
Jul 12, 2022 | 55.87 | 57.76 | 55.87 | 56.89 | 913,193 | +0.68(+1.21%) |
Jul 11, 2022 | 57.18 | 57.51 | 55.64 | 56.21 | 1,029,998 | -1.87(-3.23%) |
Jul 08, 2022 | 58.58 | 58.68 | 56.78 | 58.08 | 980,966 | -0.40(-0.68%) |
Jul 07, 2022 | 56.84 | 58.78 | 56.11 | 58.48 | 1,184,714 | +2.67(+4.79%) |
Jul 06, 2022 | 56.90 | 57.88 | 55.07 | 55.81 | 1,021,509 | -1.48(-2.57%) |
Jul 05, 2022 | 55.26 | 57.50 | 54.39 | 57.29 | 920,363 | +0.68(+1.20%) |
Jul 01, 2022 | 56.30 | 57.01 | 54.53 | 56.61 | 1,181,927 | -0.10(-0.18%) |
Jun 30, 2022 | 56.57 | 57.63 | 55.35 | 56.71 | 1,040,779 | -1.41(-2.42%) |
Jun 29, 2022 | 60.44 | 60.44 | 57.17 | 58.11 | 989,421 | -2.49(-4.11%) |
Jun 28, 2022 | 62.72 | 63.61 | 60.45 | 60.60 | 1,153,225 | -1.19(-1.92%) |
Jun 27, 2022 | 63.22 | 63.44 | 61.64 | 61.79 | 1,202,335 | -1.35(-2.13%) |
Jun 24, 2022 | 62.36 | 63.87 | 62.15 | 63.14 | 1,369,585 | +1.77(+2.89%) |
Jun 23, 2022 | 60.20 | 61.59 | 59.81 | 61.36 | 1,141,334 | +1.76(+2.96%) |
Jun 22, 2022 | 59.39 | 60.85 | 59.36 | 59.60 | 1,789,489 | -0.73(-1.21%) |
Jun 21, 2022 | 62.77 | 63.35 | 60.23 | 60.33 | 1,060,549 | -1.03(-1.67%) |
Jun 17, 2022 | 58.77 | 61.52 | 58.40 | 61.35 | 2,719,645 | +2.73(+4.66%) |
Jun 16, 2022 | 61.27 | 61.35 | 57.62 | 58.62 | 1,848,617 | -4.56(-7.22%) |
Jun 15, 2022 | 62.47 | 64.19 | 62.01 | 63.19 | 1,757,792 | +1.75(+2.86%) |
Jun 14, 2022 | 61.30 | 62.44 | 60.84 | 61.43 | 1,700,609 | +0.54(+0.88%) |
Jun 13, 2022 | 63.00 | 63.62 | 60.34 | 60.89 | 1,802,377 | -4.50(-6.89%) |
Jun 10, 2022 | 65.45 | 66.74 | 64.78 | 65.40 | 1,325,858 | -2.07(-3.07%) |
Jun 09, 2022 | 70.24 | 70.24 | 67.42 | 67.47 | 1,245,360 | -2.91(-4.13%) |
Jun 08, 2022 | 69.65 | 71.18 | 68.98 | 70.38 | 1,241,784 | -0.22(-0.31%) |
Jun 07, 2022 | 68.42 | 71.29 | 68.42 | 70.60 | 1,279,542 | -0.19(-0.27%) |
Jun 06, 2022 | 71.73 | 72.33 | 70.39 | 70.79 | 1,304,686 | -0.89(-1.24%) |
Jun 03, 2022 | 69.81 | 71.90 | 69.81 | 71.68 | 1,509,367 | -0.51(-0.70%) |
Jun 02, 2022 | 73.66 | 73.89 | 71.24 | 72.19 | 3,083,826 | +1.35(+1.91%) |
Jun 01, 2022 | 72.09 | 74.08 | 69.78 | 70.83 | 1,914,804 | +0.24(+0.34%) |
May 31, 2022 | 70.09 | 71.43 | 68.76 | 70.59 | 1,714,013 | +0.11(+0.16%) |
May 27, 2022 | 69.53 | 70.58 | 69.41 | 70.48 | 1,350,947 | +0.78(+1.11%) |
May 26, 2022 | 67.00 | 70.32 | 67.00 | 69.71 | 1,544,429 | +4.24(+6.48%) |
May 25, 2022 | 61.07 | 66.01 | 60.99 | 65.46 | 1,143,517 | +3.43(+5.52%) |
May 24, 2022 | 62.73 | 62.73 | 60.11 | 62.04 | 1,338,197 | -1.92(-3.01%) |
May 23, 2022 | 65.11 | 65.77 | 63.27 | 63.96 | 1,072,498 | -0.66(-1.02%) |
May 20, 2022 | 65.54 | 65.54 | 61.97 | 64.62 | 1,166,894 | +0.38(+0.59%) |
May 19, 2022 | 64.17 | 65.67 | 63.46 | 64.24 | 1,287,525 | -0.99(-1.51%) |
May 18, 2022 | 66.78 | 68.73 | 65.04 | 65.22 | 1,595,117 | -3.76(-5.44%) |
May 17, 2022 | 69.09 | 70.29 | 67.07 | 68.98 | 1,226,355 | +2.24(+3.36%) |
May 16, 2022 | 67.13 | 68.34 | 66.15 | 66.74 | 1,177,091 | -0.95(-1.40%) |
May 13, 2022 | 64.78 | 68.20 | 64.78 | 67.68 | 1,235,363 | +3.44(+5.35%) |
May 12, 2022 | 64.72 | 67.95 | 62.48 | 64.25 | 2,235,892 | +0.02(+0.03%) |
May 11, 2022 | 65.94 | 66.93 | 64.15 | 64.23 | 3,962,797 | -1.52(-2.32%) |
May 10, 2022 | 67.70 | 67.72 | 64.79 | 65.75 | 2,627,705 | -0.99(-1.48%) |
May 09, 2022 | 66.26 | 68.29 | 65.46 | 66.74 | 3,023,790 | -0.73(-1.08%) |
May 06, 2022 | 65.97 | 68.78 | 64.39 | 67.47 | 2,269,614 | +0.93(+1.39%) |
May 05, 2022 | 70.75 | 71.46 | 65.39 | 66.54 | 2,414,013 | -5.64(-7.81%) |
May 04, 2022 | 72.42 | 72.83 | 68.28 | 72.18 | 3,575,489 | -0.55(-0.75%) |
May 03, 2022 | 74.29 | 75.28 | 71.87 | 72.72 | 1,249,829 | -1.75(-2.35%) |