Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 65.29 | 67.69 | 65.08 | 66.75 | 73,278 | +1.11(+1.70%) |
Jul 28, 2022 | 64.22 | 65.91 | 62.24 | 65.64 | 104,549 | +3.38(+5.43%) |
Jul 27, 2022 | 59.49 | 62.30 | 58.87 | 62.26 | 135,943 | +4.25(+7.33%) |
Jul 26, 2022 | 58.45 | 59.62 | 57.18 | 58.01 | 86,509 | -0.15(-0.26%) |
Jul 25, 2022 | 56.33 | 58.46 | 55.97 | 58.16 | 90,324 | +4.26(+7.91%) |
Jul 22, 2022 | 55.41 | 55.78 | 53.21 | 53.90 | 74,893 | +0.13(+0.24%) |
Jul 21, 2022 | 52.18 | 53.86 | 51.80 | 53.77 | 115,837 | +0.14(+0.26%) |
Jul 20, 2022 | 54.68 | 55.14 | 53.03 | 53.63 | 114,656 | -1.20(-2.18%) |
Jul 19, 2022 | 54.20 | 55.70 | 54.05 | 54.83 | 77,299 | +1.25(+2.34%) |
Jul 18, 2022 | 54.83 | 56.17 | 53.12 | 53.57 | 97,612 | +0.25(+0.47%) |
Jul 15, 2022 | 51.98 | 53.75 | 50.89 | 53.32 | 104,084 | +1.34(+2.57%) |
Jul 14, 2022 | 51.98 | 52.58 | 50.51 | 51.98 | 196,626 | -2.85(-5.20%) |
Jul 13, 2022 | 53.86 | 56.72 | 53.83 | 54.83 | 93,679 | +0.49(+0.91%) |
Jul 12, 2022 | 53.62 | 55.36 | 53.49 | 54.34 | 140,197 | -1.22(-2.19%) |
Jul 11, 2022 | 57.07 | 57.23 | 55.31 | 55.56 | 118,653 | -4.86(-8.05%) |
Jul 08, 2022 | 60.59 | 60.97 | 59.20 | 60.42 | 87,255 | +0.85(+1.43%) |
Jul 07, 2022 | 58.25 | 60.27 | 58.24 | 59.57 | 107,316 | +4.08(+7.36%) |
Jul 06, 2022 | 55.92 | 56.31 | 53.35 | 55.48 | 115,875 | -0.21(-0.38%) |
Jul 05, 2022 | 55.20 | 55.94 | 53.66 | 55.70 | 151,690 | -2.71(-4.64%) |
Jul 01, 2022 | 57.34 | 58.99 | 55.81 | 58.41 | 151,738 | -1.42(-2.37%) |
Jun 30, 2022 | 59.15 | 61.40 | 58.45 | 59.83 | 71,790 | -1.87(-3.02%) |
Jun 29, 2022 | 62.75 | 63.06 | 60.34 | 61.69 | 64,522 | +0.61(+1.00%) |
Jun 28, 2022 | 64.36 | 64.96 | 60.21 | 61.08 | 112,962 | -1.19(-1.91%) |
Jun 27, 2022 | 60.79 | 63.30 | 60.27 | 62.27 | 168,523 | +3.04(+5.12%) |
Jun 24, 2022 | 58.89 | 60.67 | 57.67 | 59.23 | 204,419 | +0.32(+0.55%) |
Jun 23, 2022 | 62.42 | 62.42 | 58.18 | 58.91 | 94,746 | -2.85(-4.61%) |
Jun 22, 2022 | 60.27 | 63.79 | 59.69 | 61.76 | 171,798 | -0.61(-0.98%) |
Jun 21, 2022 | 63.31 | 64.19 | 62.03 | 62.37 | 68,682 | -0.15(-0.25%) |
Jun 17, 2022 | 63.57 | 64.10 | 61.28 | 62.53 | 122,416 | -1.56(-2.43%) |
Jun 16, 2022 | 65.40 | 66.18 | 61.79 | 64.08 | 174,424 | -6.19(-8.81%) |
Jun 15, 2022 | 68.11 | 71.58 | 66.63 | 70.27 | 130,223 | +3.68(+5.52%) |
Jun 14, 2022 | 68.21 | 68.44 | 65.37 | 66.60 | 49,101 | -1.16(-1.72%) |
Jun 13, 2022 | 69.79 | 70.38 | 66.10 | 67.76 | 143,606 | -7.55(-10.03%) |
Jun 10, 2022 | 74.40 | 76.31 | 73.73 | 75.31 | 105,695 | -4.83(-6.03%) |
Jun 09, 2022 | 81.23 | 82.58 | 79.73 | 80.15 | 43,213 | -2.60(-3.15%) |
Jun 08, 2022 | 86.14 | 87.09 | 82.17 | 82.75 | 80,010 | -3.72(-4.30%) |
Jun 07, 2022 | 85.00 | 87.26 | 84.35 | 86.47 | 101,743 | -2.96(-3.31%) |
Jun 06, 2022 | 92.72 | 93.10 | 88.92 | 89.43 | 40,075 | -1.94(-2.13%) |
Jun 03, 2022 | 90.74 | 92.15 | 90.01 | 91.38 | 37,873 | -1.55(-1.67%) |
Jun 02, 2022 | 92.55 | 93.52 | 90.41 | 92.93 | 43,631 | +2.04(+2.24%) |
Jun 01, 2022 | 92.65 | 93.05 | 89.83 | 90.89 | 50,128 | -0.76(-0.83%) |
May 31, 2022 | 94.50 | 94.90 | 91.51 | 91.65 | 51,250 | -2.37(-2.53%) |
May 27, 2022 | 92.65 | 94.95 | 92.26 | 94.03 | 47,541 | +0.98(+1.05%) |
May 26, 2022 | 88.76 | 93.75 | 88.72 | 93.05 | 83,366 | +4.02(+4.51%) |
May 25, 2022 | 86.77 | 90.12 | 86.77 | 89.03 | 42,080 | -0.09(-0.10%) |
May 24, 2022 | 88.11 | 89.25 | 84.68 | 89.12 | 70,242 | -0.65(-0.73%) |
May 23, 2022 | 87.22 | 89.92 | 86.89 | 89.77 | 103,633 | +6.11(+7.30%) |
May 20, 2022 | 81.93 | 83.92 | 81.17 | 83.67 | 102,856 | +3.95(+4.96%) |
May 19, 2022 | 78.48 | 81.32 | 77.84 | 79.72 | 107,215 | +3.36(+4.39%) |
May 18, 2022 | 79.18 | 79.98 | 75.75 | 76.36 | 94,695 | -5.19(-6.36%) |
May 17, 2022 | 81.69 | 82.10 | 79.78 | 81.55 | 101,359 | +4.05(+5.23%) |
May 16, 2022 | 76.05 | 78.44 | 75.84 | 77.50 | 83,680 | +2.02(+2.67%) |
May 13, 2022 | 72.55 | 76.30 | 72.48 | 75.48 | 103,502 | +3.77(+5.25%) |
May 12, 2022 | 68.76 | 72.29 | 67.86 | 71.71 | 96,494 | +2.01(+2.88%) |
May 11, 2022 | 70.17 | 72.43 | 69.45 | 69.70 | 121,768 | +1.66(+2.44%) |
May 10, 2022 | 69.57 | 69.68 | 66.40 | 68.04 | 133,653 | +0.06(+0.08%) |
May 09, 2022 | 69.43 | 70.91 | 67.41 | 67.99 | 135,663 | -4.86(-6.67%) |
May 06, 2022 | 72.46 | 75.30 | 69.89 | 72.85 | 99,659 | -1.82(-2.44%) |
May 05, 2022 | 77.74 | 77.86 | 71.21 | 74.67 | 162,092 | -6.80(-8.35%) |
May 04, 2022 | 75.17 | 82.05 | 73.48 | 81.48 | 183,906 | +4.13(+5.35%) |
May 03, 2022 | 76.20 | 77.98 | 75.55 | 77.34 | 92,246 | +2.79(+3.74%) |