Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 60.00 | 60.83 | 58.22 | 59.33 | 726,342 | -0.42(-0.70%) |
Jul 28, 2022 | 58.57 | 59.89 | 56.51 | 59.75 | 568,571 | +0.53(+0.89%) |
Jul 27, 2022 | 57.11 | 59.35 | 56.66 | 59.22 | 709,967 | +2.83(+5.02%) |
Jul 26, 2022 | 59.26 | 59.34 | 56.17 | 56.39 | 599,608 | -3.70(-6.16%) |
Jul 25, 2022 | 61.78 | 61.98 | 59.60 | 60.09 | 778,199 | -3.11(-4.92%) |
Jul 22, 2022 | 66.50 | 67.71 | 63.01 | 63.20 | 494,069 | -3.99(-5.94%) |
Jul 21, 2022 | 66.69 | 67.46 | 65.56 | 67.19 | 477,989 | +0.38(+0.57%) |
Jul 20, 2022 | 63.84 | 67.35 | 63.84 | 66.81 | 745,742 | +3.67(+5.81%) |
Jul 19, 2022 | 62.79 | 63.41 | 60.21 | 63.14 | 510,412 | +1.48(+2.40%) |
Jul 18, 2022 | 62.28 | 64.76 | 61.18 | 61.66 | 699,059 | +0.63(+1.03%) |
Jul 15, 2022 | 60.66 | 61.63 | 58.79 | 61.03 | 1,259,082 | +0.90(+1.50%) |
Jul 14, 2022 | 63.95 | 64.84 | 59.93 | 60.13 | 772,867 | -4.34(-6.73%) |
Jul 13, 2022 | 63.09 | 65.60 | 61.76 | 64.47 | 657,756 | -0.46(-0.71%) |
Jul 12, 2022 | 64.35 | 66.01 | 62.56 | 64.93 | 803,608 | +0.85(+1.33%) |
Jul 11, 2022 | 69.18 | 70.00 | 63.96 | 64.08 | 627,764 | -6.42(-9.11%) |
Jul 08, 2022 | 68.82 | 71.93 | 68.11 | 70.50 | 725,209 | -0.35(-0.49%) |
Jul 07, 2022 | 69.63 | 71.50 | 68.76 | 70.85 | 817,819 | +1.06(+1.52%) |
Jul 06, 2022 | 71.82 | 72.78 | 69.42 | 69.79 | 840,398 | -2.36(-3.27%) |
Jul 05, 2022 | 67.91 | 72.42 | 66.14 | 72.15 | 927,406 | +3.94(+5.78%) |
Jul 01, 2022 | 66.25 | 68.80 | 65.46 | 68.21 | 905,669 | +2.66(+4.06%) |
Jun 30, 2022 | 64.79 | 66.08 | 62.71 | 65.55 | 965,557 | +0.28(+0.43%) |
Jun 29, 2022 | 64.75 | 65.94 | 63.53 | 65.27 | 735,009 | -0.53(-0.81%) |
Jun 28, 2022 | 67.41 | 68.22 | 64.85 | 65.80 | 837,001 | -2.52(-3.69%) |
Jun 27, 2022 | 68.89 | 69.77 | 66.30 | 68.32 | 802,360 | -0.57(-0.83%) |
Jun 24, 2022 | 66.77 | 69.10 | 66.22 | 68.89 | 1,311,081 | +3.24(+4.94%) |
Jun 23, 2022 | 61.29 | 66.19 | 60.92 | 65.65 | 887,420 | +4.67(+7.66%) |
Jun 22, 2022 | 59.32 | 63.00 | 59.32 | 60.98 | 558,020 | +0.82(+1.36%) |
Jun 21, 2022 | 61.30 | 63.00 | 59.99 | 60.16 | 1,233,416 | -0.27(-0.45%) |
Jun 17, 2022 | 58.71 | 60.98 | 56.89 | 60.43 | 1,800,859 | +2.25(+3.87%) |
Jun 16, 2022 | 59.89 | 60.65 | 57.82 | 58.18 | 2,125,502 | -3.55(-5.75%) |
Jun 15, 2022 | 56.98 | 63.10 | 56.98 | 61.73 | 1,893,406 | +6.14(+11.05%) |
Jun 14, 2022 | 55.04 | 56.55 | 53.50 | 55.59 | 1,371,899 | +1.06(+1.94%) |
Jun 13, 2022 | 55.00 | 56.92 | 53.12 | 54.53 | 1,438,553 | -3.10(-5.38%) |
Jun 10, 2022 | 58.93 | 59.19 | 56.80 | 57.63 | 858,250 | -2.77(-4.59%) |
Jun 09, 2022 | 63.16 | 63.20 | 60.35 | 60.40 | 689,321 | -2.74(-4.34%) |
Jun 08, 2022 | 60.21 | 63.75 | 59.88 | 63.14 | 1,027,004 | +3.08(+5.13%) |
Jun 07, 2022 | 57.31 | 60.78 | 57.18 | 60.06 | 1,194,889 | +1.56(+2.67%) |
Jun 06, 2022 | 60.33 | 61.20 | 57.48 | 58.50 | 2,300,324 | -0.64(-1.08%) |
Jun 03, 2022 | 63.76 | 63.77 | 59.03 | 59.14 | 1,211,115 | -6.10(-9.35%) |
Jun 02, 2022 | 61.40 | 66.42 | 60.52 | 65.24 | 1,209,893 | +3.86(+6.29%) |
Jun 01, 2022 | 63.37 | 66.10 | 61.10 | 61.38 | 868,117 | -1.63(-2.59%) |
May 31, 2022 | 66.92 | 67.61 | 62.37 | 63.01 | 2,362,549 | -3.80(-5.69%) |
May 27, 2022 | 65.53 | 67.68 | 65.12 | 66.81 | 1,145,295 | +2.30(+3.57%) |
May 26, 2022 | 62.97 | 65.39 | 61.83 | 64.51 | 1,391,524 | +1.05(+1.65%) |
May 25, 2022 | 62.00 | 64.33 | 61.68 | 63.46 | 1,326,881 | +1.32(+2.12%) |
May 24, 2022 | 64.70 | 65.16 | 61.18 | 62.14 | 1,445,704 | -4.79(-7.16%) |
May 23, 2022 | 67.30 | 67.30 | 64.49 | 66.93 | 1,554,745 | -0.42(-0.62%) |
May 20, 2022 | 70.81 | 70.81 | 64.12 | 67.35 | 2,058,384 | -1.31(-1.91%) |
May 19, 2022 | 62.39 | 70.15 | 62.39 | 68.66 | 2,114,241 | +5.86(+9.33%) |
May 18, 2022 | 66.31 | 68.12 | 61.83 | 62.80 | 2,046,314 | -5.32(-7.81%) |
May 17, 2022 | 68.08 | 68.44 | 64.47 | 68.12 | 1,572,238 | +1.44(+2.16%) |
May 16, 2022 | 69.78 | 75.00 | 65.14 | 66.68 | 3,951,017 | -4.51(-6.34%) |
May 13, 2022 | 65.25 | 71.88 | 65.25 | 71.19 | 2,967,785 | +7.91(+12.50%) |
May 12, 2022 | 57.96 | 64.43 | 56.24 | 63.28 | 3,060,930 | +4.93(+8.45%) |
May 11, 2022 | 63.63 | 64.43 | 57.81 | 58.35 | 2,008,444 | -6.22(-9.63%) |
May 10, 2022 | 68.01 | 70.27 | 63.10 | 64.57 | 1,435,115 | -0.06(-0.09%) |
May 09, 2022 | 70.00 | 70.87 | 64.58 | 64.63 | 1,512,961 | -7.32(-10.17%) |
May 06, 2022 | 74.52 | 74.52 | 68.36 | 71.95 | 1,661,579 | -2.14(-2.89%) |
May 05, 2022 | 79.35 | 79.35 | 73.27 | 74.09 | 1,004,432 | -7.91(-9.65%) |
May 04, 2022 | 79.38 | 83.00 | 74.90 | 82.00 | 984,187 | +2.44(+3.07%) |
May 03, 2022 | 79.54 | 80.95 | 78.02 | 79.56 | 503,360 | -0.32(-0.40%) |