Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 63.40 | 63.77 | 62.94 | 63.12 | 797,649 | -0.27(-0.42%) |
Jul 28, 2022 | 62.65 | 63.47 | 62.33 | 63.38 | 168,585 | +0.89(+1.43%) |
Jul 27, 2022 | 61.48 | 62.82 | 60.74 | 62.49 | 188,065 | +0.85(+1.37%) |
Jul 26, 2022 | 61.54 | 61.79 | 60.92 | 61.64 | 203,289 | -0.06(-0.10%) |
Jul 25, 2022 | 61.77 | 62.27 | 61.05 | 61.70 | 230,771 | +0.33(+0.54%) |
Jul 22, 2022 | 61.82 | 61.83 | 60.80 | 61.37 | 214,551 | +0.03(+0.05%) |
Jul 21, 2022 | 59.77 | 61.34 | 59.55 | 61.34 | 186,024 | +1.16(+1.93%) |
Jul 20, 2022 | 59.58 | 60.54 | 59.48 | 60.18 | 245,463 | +0.52(+0.87%) |
Jul 19, 2022 | 58.52 | 59.95 | 58.18 | 59.66 | 289,995 | +2.12(+3.69%) |
Jul 18, 2022 | 58.63 | 59.01 | 57.32 | 57.53 | 197,887 | -0.43(-0.75%) |
Jul 15, 2022 | 58.63 | 58.81 | 57.31 | 57.97 | 226,895 | +0.37(+0.65%) |
Jul 14, 2022 | 56.63 | 57.71 | 56.39 | 57.59 | 194,816 | -0.07(-0.12%) |
Jul 13, 2022 | 57.47 | 57.96 | 56.88 | 57.66 | 221,717 | -0.59(-1.01%) |
Jul 12, 2022 | 58.17 | 59.41 | 57.96 | 58.25 | 165,049 | +0.04(+0.07%) |
Jul 11, 2022 | 58.31 | 59.11 | 58.02 | 58.21 | 183,142 | -0.74(-1.25%) |
Jul 08, 2022 | 59.32 | 59.81 | 58.60 | 58.95 | 170,702 | -0.60(-1.00%) |
Jul 07, 2022 | 58.96 | 59.98 | 58.47 | 59.54 | 245,292 | +1.12(+1.91%) |
Jul 06, 2022 | 59.05 | 59.31 | 57.64 | 58.43 | 500,550 | -0.09(-0.15%) |
Jul 05, 2022 | 58.02 | 58.56 | 56.24 | 58.52 | 513,616 | -0.80(-1.35%) |
Jul 01, 2022 | 58.48 | 59.63 | 57.78 | 59.32 | 360,455 | +0.31(+0.53%) |
Jun 30, 2022 | 58.92 | 59.36 | 57.91 | 59.01 | 564,974 | -0.72(-1.20%) |
Jun 29, 2022 | 59.59 | 59.80 | 58.18 | 59.72 | 385,695 | +0.44(+0.74%) |
Jun 28, 2022 | 60.45 | 61.39 | 59.03 | 59.28 | 715,326 | -0.84(-1.40%) |
Jun 27, 2022 | 60.87 | 61.12 | 59.25 | 60.12 | 551,799 | -0.51(-0.84%) |
Jun 24, 2022 | 56.84 | 60.63 | 56.84 | 60.63 | 1,949,765 | +2.58(+4.44%) |
Jun 23, 2022 | 58.76 | 59.17 | 56.45 | 58.05 | 793,360 | -2.16(-3.58%) |
Jun 22, 2022 | 58.92 | 60.80 | 58.74 | 60.21 | 434,439 | +0.30(+0.51%) |
Jun 21, 2022 | 60.12 | 60.68 | 59.04 | 59.91 | 309,573 | +0.83(+1.41%) |
Jun 17, 2022 | 59.57 | 60.03 | 58.27 | 59.07 | 389,542 | -0.34(-0.58%) |
Jun 16, 2022 | 60.99 | 60.99 | 58.99 | 59.42 | 380,311 | -3.31(-5.28%) |
Jun 15, 2022 | 63.32 | 64.08 | 61.73 | 62.73 | 288,157 | +0.20(+0.31%) |
Jun 14, 2022 | 63.67 | 63.73 | 61.54 | 62.53 | 317,239 | -1.55(-2.42%) |
Jun 13, 2022 | 65.84 | 65.98 | 63.80 | 64.08 | 229,550 | -3.52(-5.20%) |
Jun 10, 2022 | 68.68 | 69.13 | 67.22 | 67.60 | 369,890 | -2.57(-3.66%) |
Jun 09, 2022 | 70.37 | 71.40 | 69.73 | 70.17 | 225,752 | -0.45(-0.64%) |
Jun 08, 2022 | 71.33 | 71.80 | 70.55 | 70.62 | 189,804 | -1.45(-2.01%) |
Jun 07, 2022 | 71.11 | 72.35 | 70.35 | 72.07 | 252,930 | +0.82(+1.16%) |
Jun 06, 2022 | 71.23 | 71.34 | 70.57 | 71.25 | 228,032 | +0.64(+0.90%) |
Jun 03, 2022 | 70.53 | 70.99 | 69.98 | 70.61 | 204,086 | -0.69(-0.96%) |
Jun 02, 2022 | 69.66 | 71.46 | 69.21 | 71.29 | 283,408 | +2.24(+3.25%) |
Jun 01, 2022 | 69.58 | 69.58 | 68.34 | 69.05 | 166,612 | -0.61(-0.87%) |
May 31, 2022 | 68.88 | 69.94 | 68.15 | 69.66 | 202,139 | -0.05(-0.07%) |
May 27, 2022 | 69.28 | 69.91 | 69.24 | 69.71 | 122,614 | +1.10(+1.60%) |
May 26, 2022 | 67.34 | 69.00 | 67.34 | 68.61 | 138,647 | +1.82(+2.73%) |
May 25, 2022 | 66.16 | 67.28 | 66.06 | 66.79 | 164,486 | +0.16(+0.24%) |
May 24, 2022 | 66.99 | 67.22 | 65.89 | 66.63 | 233,004 | -0.74(-1.11%) |
May 23, 2022 | 67.01 | 67.66 | 66.22 | 67.37 | 319,826 | +1.30(+1.97%) |
May 20, 2022 | 66.24 | 66.37 | 64.66 | 66.07 | 500,339 | +0.47(+0.72%) |
May 19, 2022 | 65.26 | 65.97 | 64.59 | 65.60 | 410,109 | +0.09(+0.13%) |
May 18, 2022 | 65.55 | 66.40 | 64.90 | 65.51 | 482,527 | -0.18(-0.27%) |
May 17, 2022 | 63.99 | 65.79 | 63.80 | 65.69 | 304,290 | +2.88(+4.59%) |
May 16, 2022 | 62.91 | 63.76 | 61.85 | 62.81 | 250,204 | -0.91(-1.43%) |
May 13, 2022 | 63.94 | 64.84 | 63.37 | 63.72 | 262,819 | +0.34(+0.54%) |
May 12, 2022 | 63.47 | 64.08 | 62.20 | 63.38 | 224,998 | -0.15(-0.23%) |
May 11, 2022 | 63.90 | 65.55 | 63.44 | 63.52 | 202,750 | -0.03(-0.05%) |
May 10, 2022 | 65.71 | 65.81 | 62.90 | 63.55 | 242,814 | -1.22(-1.88%) |
May 09, 2022 | 64.29 | 65.60 | 63.91 | 64.77 | 219,084 | -0.49(-0.75%) |
May 06, 2022 | 65.92 | 65.92 | 64.38 | 65.26 | 237,921 | -0.95(-1.44%) |
May 05, 2022 | 67.77 | 68.48 | 65.41 | 66.21 | 211,541 | -2.13(-3.11%) |
May 04, 2022 | 65.84 | 68.39 | 65.51 | 68.34 | 217,891 | +2.65(+4.03%) |
May 03, 2022 | 65.05 | 66.14 | 64.52 | 65.69 | 253,981 | +0.88(+1.36%) |