Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 63.99 | 64.85 | 63.52 | 64.70 | 94,406 | +1.58(+2.50%) |
Jul 28, 2022 | 62.18 | 63.12 | 61.54 | 63.12 | 100,225 | +1.10(+1.77%) |
Jul 27, 2022 | 60.59 | 62.28 | 60.56 | 62.03 | 91,877 | +2.04(+3.41%) |
Jul 26, 2022 | 60.56 | 60.59 | 59.86 | 59.98 | 56,250 | -1.92(-3.10%) |
Jul 25, 2022 | 62.42 | 62.42 | 61.55 | 61.90 | 48,207 | -0.39(-0.62%) |
Jul 22, 2022 | 62.93 | 63.56 | 61.98 | 62.28 | 32,497 | -0.53(-0.85%) |
Jul 21, 2022 | 62.05 | 62.85 | 61.52 | 62.82 | 68,781 | +0.89(+1.44%) |
Jul 20, 2022 | 60.92 | 62.00 | 60.87 | 61.93 | 63,068 | +1.15(+1.88%) |
Jul 19, 2022 | 59.88 | 60.84 | 59.59 | 60.78 | 53,166 | +1.76(+2.98%) |
Jul 18, 2022 | 59.43 | 60.25 | 58.87 | 59.02 | 34,688 | +0.19(+0.32%) |
Jul 15, 2022 | 58.32 | 58.95 | 58.21 | 58.84 | 132,668 | +1.18(+2.04%) |
Jul 14, 2022 | 57.09 | 57.75 | 56.74 | 57.66 | 344,192 | -0.17(-0.29%) |
Jul 13, 2022 | 56.43 | 58.20 | 56.31 | 57.83 | 52,020 | +0.29(+0.50%) |
Jul 12, 2022 | 57.64 | 58.53 | 57.24 | 57.54 | 44,430 | -0.21(-0.36%) |
Jul 11, 2022 | 58.78 | 58.78 | 57.66 | 57.75 | 47,049 | -1.37(-2.32%) |
Jul 08, 2022 | 58.78 | 59.56 | 58.61 | 59.12 | 71,648 | -0.13(-0.22%) |
Jul 07, 2022 | 58.26 | 59.31 | 58.26 | 59.25 | 55,924 | +1.34(+2.32%) |
Jul 06, 2022 | 58.10 | 58.33 | 57.41 | 57.91 | 101,623 | -0.31(-0.53%) |
Jul 05, 2022 | 56.19 | 58.23 | 55.90 | 58.21 | 45,300 | +1.21(+2.13%) |
Jul 01, 2022 | 56.02 | 57.07 | 55.97 | 57.00 | 76,234 | +0.96(+1.71%) |
Jun 30, 2022 | 56.06 | 56.65 | 55.04 | 56.04 | 91,282 | -0.74(-1.30%) |
Jun 29, 2022 | 56.90 | 57.12 | 56.40 | 56.78 | 52,044 | -0.25(-0.43%) |
Jun 28, 2022 | 59.17 | 59.89 | 56.99 | 57.03 | 64,842 | -1.93(-3.27%) |
Jun 27, 2022 | 59.74 | 59.75 | 58.77 | 58.95 | 83,437 | -0.59(-1.00%) |
Jun 24, 2022 | 57.90 | 59.57 | 57.85 | 59.55 | 68,515 | +2.07(+3.61%) |
Jun 23, 2022 | 56.89 | 57.57 | 56.37 | 57.47 | 143,674 | +0.91(+1.61%) |
Jun 22, 2022 | 55.96 | 57.42 | 55.96 | 56.56 | 71,480 | -0.07(-0.12%) |
Jun 21, 2022 | 56.34 | 57.21 | 56.34 | 56.63 | 222,070 | +1.11(+1.99%) |
Jun 17, 2022 | 54.86 | 55.93 | 54.76 | 55.53 | 287,946 | +0.63(+1.15%) |
Jun 16, 2022 | 55.97 | 55.97 | 54.41 | 54.89 | 107,271 | -2.51(-4.37%) |
Jun 15, 2022 | 56.50 | 58.05 | 56.29 | 57.40 | 459,835 | +1.41(+2.52%) |
Jun 14, 2022 | 56.38 | 56.60 | 55.58 | 55.99 | 82,581 | -0.16(-0.28%) |
Jun 13, 2022 | 56.96 | 57.34 | 55.81 | 56.15 | 132,325 | -2.69(-4.57%) |
Jun 10, 2022 | 59.96 | 60.14 | 58.76 | 58.84 | 83,320 | -2.22(-3.64%) |
Jun 09, 2022 | 62.07 | 62.63 | 61.06 | 61.06 | 69,400 | -1.26(-2.02%) |
Jun 08, 2022 | 62.42 | 63.05 | 62.20 | 62.32 | 49,759 | -0.41(-0.66%) |
Jun 07, 2022 | 61.59 | 62.83 | 61.34 | 62.73 | 42,561 | +0.05(+0.08%) |
Jun 06, 2022 | 63.13 | 63.45 | 62.48 | 62.68 | 42,131 | +0.35(+0.55%) |
Jun 03, 2022 | 62.75 | 63.01 | 62.11 | 62.34 | 270,052 | -1.42(-2.23%) |
Jun 02, 2022 | 61.89 | 63.82 | 61.89 | 63.76 | 138,243 | +1.83(+2.96%) |
Jun 01, 2022 | 63.04 | 63.42 | 61.59 | 61.92 | 119,794 | -0.80(-1.27%) |
May 31, 2022 | 62.50 | 63.22 | 61.71 | 62.72 | 190,676 | +0.17(+0.27%) |
May 27, 2022 | 61.31 | 62.56 | 61.31 | 62.56 | 92,569 | +1.79(+2.94%) |
May 26, 2022 | 58.94 | 61.11 | 58.94 | 60.77 | 140,301 | +2.56(+4.41%) |
May 25, 2022 | 56.44 | 58.63 | 56.44 | 58.21 | 89,406 | +1.44(+2.54%) |
May 24, 2022 | 57.28 | 57.29 | 56.15 | 56.77 | 754,208 | -1.50(-2.57%) |
May 23, 2022 | 57.97 | 58.35 | 56.89 | 58.27 | 137,298 | +0.57(+0.99%) |
May 20, 2022 | 59.00 | 59.00 | 56.25 | 57.69 | 208,940 | -0.65(-1.12%) |
May 19, 2022 | 58.03 | 59.22 | 57.71 | 58.34 | 206,486 | +0.05(+0.08%) |
May 18, 2022 | 60.56 | 60.56 | 57.96 | 58.29 | 2,512,122 | -3.87(-6.22%) |
May 17, 2022 | 61.98 | 62.19 | 60.93 | 62.16 | 83,318 | +1.18(+1.94%) |
May 16, 2022 | 61.83 | 61.87 | 60.85 | 60.98 | 95,214 | -1.02(-1.64%) |
May 13, 2022 | 60.86 | 62.17 | 60.69 | 61.99 | 102,263 | +2.20(+3.68%) |
May 12, 2022 | 58.53 | 60.91 | 58.31 | 59.79 | 235,252 | +0.48(+0.81%) |
May 11, 2022 | 60.77 | 61.75 | 59.19 | 59.31 | 173,348 | -1.78(-2.91%) |
May 10, 2022 | 62.41 | 62.58 | 60.20 | 61.09 | 746,219 | -0.17(-0.27%) |
May 09, 2022 | 62.21 | 63.03 | 60.94 | 61.25 | 2,444,444 | -2.24(-3.53%) |
May 06, 2022 | 64.17 | 64.59 | 62.62 | 63.49 | 81,052 | -1.19(-1.84%) |
May 05, 2022 | 67.04 | 67.14 | 64.05 | 64.69 | 135,557 | -3.26(-4.80%) |
May 04, 2022 | 66.29 | 68.04 | 65.21 | 67.95 | 168,836 | +1.67(+2.51%) |
May 03, 2022 | 66.35 | 66.63 | 65.83 | 66.28 | 82,005 | -0.26(-0.39%) |