Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 70.00 | 72.67 | 66.67 | 67.10 | 279,046 | +1.00(+1.51%) |
Jul 28, 2022 | 65.84 | 66.94 | 65.42 | 66.10 | 140,958 | +0.26(+0.39%) |
Jul 27, 2022 | 65.95 | 66.69 | 64.29 | 65.84 | 222,919 | +0.04(+0.06%) |
Jul 26, 2022 | 65.01 | 65.92 | 64.90 | 65.80 | 86,959 | +0.86(+1.32%) |
Jul 25, 2022 | 64.71 | 66.11 | 64.70 | 64.94 | 71,154 | +0.40(+0.62%) |
Jul 22, 2022 | 65.14 | 65.25 | 63.63 | 64.54 | 92,239 | -0.60(-0.92%) |
Jul 21, 2022 | 64.84 | 65.42 | 64.23 | 65.14 | 100,986 | +0.07(+0.11%) |
Jul 20, 2022 | 65.18 | 65.76 | 65.01 | 65.07 | 80,983 | -0.34(-0.52%) |
Jul 19, 2022 | 63.50 | 65.44 | 61.50 | 65.41 | 99,223 | +2.24(+3.55%) |
Jul 18, 2022 | 64.03 | 64.09 | 62.97 | 63.17 | 77,151 | -0.26(-0.41%) |
Jul 15, 2022 | 63.37 | 64.07 | 62.34 | 63.43 | 103,612 | +0.81(+1.29%) |
Jul 14, 2022 | 63.05 | 63.34 | 61.92 | 62.62 | 133,243 | -0.91(-1.43%) |
Jul 13, 2022 | 62.60 | 63.99 | 59.05 | 63.53 | 680,395 | +0.60(+0.95%) |
Jul 12, 2022 | 63.49 | 63.63 | 62.56 | 62.93 | 110,322 | -0.33(-0.52%) |
Jul 11, 2022 | 63.33 | 64.60 | 63.16 | 63.26 | 127,978 | -0.49(-0.77%) |
Jul 08, 2022 | 63.27 | 64.60 | 62.98 | 63.75 | 173,364 | +0.35(+0.55%) |
Jul 07, 2022 | 63.83 | 64.43 | 62.99 | 63.40 | 220,360 | -0.42(-0.66%) |
Jul 06, 2022 | 64.69 | 65.71 | 63.79 | 63.82 | 121,556 | -0.94(-1.45%) |
Jul 05, 2022 | 65.50 | 65.56 | 62.91 | 64.76 | 165,023 | -1.19(-1.80%) |
Jul 01, 2022 | 64.65 | 66.12 | 63.37 | 65.95 | 265,259 | +0.96(+1.48%) |
Jun 30, 2022 | 60.64 | 65.06 | 60.16 | 64.99 | 330,036 | +3.77(+6.16%) |
Jun 29, 2022 | 61.37 | 62.26 | 60.71 | 61.22 | 223,477 | -0.04(-0.07%) |
Jun 28, 2022 | 62.56 | 62.92 | 61.18 | 61.26 | 92,892 | -1.41(-2.25%) |
Jun 27, 2022 | 61.50 | 62.90 | 61.41 | 62.67 | 159,419 | +1.17(+1.90%) |
Jun 24, 2022 | 63.00 | 64.07 | 61.01 | 61.50 | 642,548 | -1.40(-2.23%) |
Jun 23, 2022 | 60.21 | 63.59 | 60.21 | 62.90 | 541,648 | +2.63(+4.36%) |
Jun 22, 2022 | 59.82 | 60.80 | 58.53 | 60.27 | 177,603 | +0.41(+0.68%) |
Jun 21, 2022 | 59.17 | 60.65 | 58.68 | 59.86 | 163,571 | +1.09(+1.85%) |
Jun 17, 2022 | 59.22 | 59.83 | 58.00 | 58.77 | 205,883 | -0.08(-0.14%) |
Jun 16, 2022 | 59.53 | 59.84 | 58.47 | 58.85 | 215,373 | -1.56(-2.58%) |
Jun 15, 2022 | 59.59 | 60.90 | 58.66 | 60.41 | 202,840 | +1.31(+2.22%) |
Jun 14, 2022 | 57.81 | 59.19 | 57.65 | 59.10 | 149,849 | +1.60(+2.78%) |
Jun 13, 2022 | 58.21 | 58.21 | 56.38 | 57.50 | 101,924 | -0.99(-1.69%) |
Jun 10, 2022 | 58.66 | 58.85 | 56.72 | 58.49 | 114,148 | -0.97(-1.63%) |
Jun 09, 2022 | 59.81 | 60.55 | 59.23 | 59.46 | 101,823 | -0.46(-0.77%) |
Jun 08, 2022 | 60.85 | 61.05 | 59.83 | 59.92 | 96,189 | -1.28(-2.09%) |
Jun 07, 2022 | 60.41 | 61.86 | 60.00 | 61.20 | 67,740 | +0.53(+0.87%) |
Jun 06, 2022 | 60.66 | 60.85 | 59.84 | 60.67 | 94,643 | +0.14(+0.23%) |
Jun 03, 2022 | 59.83 | 60.90 | 59.80 | 60.53 | 85,902 | +0.51(+0.85%) |
Jun 02, 2022 | 59.35 | 60.56 | 59.02 | 60.02 | 152,589 | +0.51(+0.86%) |
Jun 01, 2022 | 59.99 | 60.45 | 59.39 | 59.51 | 102,243 | -0.41(-0.68%) |
May 31, 2022 | 60.51 | 60.87 | 59.72 | 59.92 | 131,503 | -1.20(-1.96%) |
May 27, 2022 | 60.53 | 61.84 | 60.53 | 61.12 | 88,755 | +0.92(+1.53%) |
May 26, 2022 | 59.35 | 60.77 | 58.78 | 60.20 | 105,130 | +1.00(+1.69%) |
May 25, 2022 | 58.76 | 59.51 | 57.53 | 59.20 | 120,840 | +0.27(+0.46%) |
May 24, 2022 | 57.00 | 59.47 | 56.54 | 58.93 | 146,316 | +1.57(+2.74%) |
May 23, 2022 | 57.55 | 58.22 | 56.30 | 57.36 | 160,633 | +0.36(+0.63%) |
May 20, 2022 | 57.93 | 57.94 | 56.47 | 57.00 | 96,669 | -0.71(-1.23%) |
May 19, 2022 | 57.02 | 58.35 | 56.54 | 57.71 | 122,324 | +0.22(+0.38%) |
May 18, 2022 | 59.11 | 59.71 | 57.31 | 57.49 | 171,274 | -2.16(-3.62%) |
May 17, 2022 | 58.47 | 60.54 | 58.29 | 59.65 | 191,556 | +1.74(+3.00%) |
May 16, 2022 | 58.47 | 59.30 | 56.13 | 57.91 | 149,567 | -0.95(-1.61%) |
May 13, 2022 | 57.39 | 59.33 | 57.06 | 58.86 | 230,841 | +1.65(+2.88%) |
May 12, 2022 | 56.20 | 57.21 | 56.00 | 57.21 | 211,880 | +0.64(+1.13%) |
May 11, 2022 | 55.32 | 57.16 | 54.62 | 56.57 | 351,566 | +0.98(+1.76%) |
May 10, 2022 | 54.78 | 55.80 | 53.89 | 55.59 | 252,438 | +1.14(+2.09%) |
May 09, 2022 | 52.24 | 54.85 | 51.96 | 54.45 | 165,488 | +1.60(+3.03%) |
May 06, 2022 | 54.10 | 54.10 | 52.05 | 52.85 | 235,011 | -0.97(-1.80%) |
May 05, 2022 | 54.64 | 54.64 | 52.22 | 53.82 | 134,424 | -0.97(-1.77%) |
May 04, 2022 | 53.49 | 55.61 | 53.22 | 54.79 | 204,338 | +3.79(+7.43%) |
May 03, 2022 | 50.69 | 51.70 | 49.68 | 51.00 | 144,052 | -0.62(-1.20%) |