Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 66.03 | 67.52 | 64.32 | 66.51 | 438,939 | -0.03(-0.04%) |
Jul 28, 2022 | 62.25 | 66.89 | 61.85 | 66.54 | 568,551 | +4.29(+6.89%) |
Jul 27, 2022 | 60.86 | 62.42 | 60.41 | 62.25 | 354,667 | +2.05(+3.40%) |
Jul 26, 2022 | 60.54 | 61.45 | 60.01 | 60.20 | 334,297 | -1.04(-1.70%) |
Jul 25, 2022 | 63.02 | 63.27 | 60.60 | 61.24 | 272,930 | -2.02(-3.19%) |
Jul 22, 2022 | 62.93 | 63.44 | 62.25 | 63.26 | 280,003 | +0.33(+0.52%) |
Jul 21, 2022 | 63.49 | 63.89 | 62.19 | 62.93 | 292,548 | -0.98(-1.54%) |
Jul 20, 2022 | 63.55 | 65.51 | 63.37 | 63.91 | 332,520 | -0.02(-0.03%) |
Jul 19, 2022 | 61.27 | 64.09 | 60.63 | 63.93 | 383,448 | +2.96(+4.86%) |
Jul 18, 2022 | 59.29 | 61.19 | 58.89 | 60.97 | 370,225 | +1.56(+2.62%) |
Jul 15, 2022 | 59.26 | 60.24 | 58.35 | 59.41 | 304,962 | +1.08(+1.85%) |
Jul 14, 2022 | 57.83 | 59.23 | 57.59 | 58.33 | 341,209 | -0.45(-0.77%) |
Jul 13, 2022 | 56.46 | 58.85 | 55.95 | 58.78 | 281,515 | +1.47(+2.57%) |
Jul 12, 2022 | 56.83 | 58.25 | 56.83 | 57.31 | 273,434 | +0.66(+1.17%) |
Jul 11, 2022 | 57.23 | 57.77 | 56.08 | 56.65 | 306,686 | -0.67(-1.17%) |
Jul 08, 2022 | 57.72 | 58.85 | 56.58 | 57.32 | 1,125,053 | -0.90(-1.55%) |
Jul 07, 2022 | 56.84 | 58.27 | 56.38 | 58.22 | 342,607 | +1.64(+2.91%) |
Jul 06, 2022 | 57.69 | 58.56 | 56.17 | 56.58 | 411,473 | -1.26(-2.18%) |
Jul 05, 2022 | 55.06 | 57.85 | 54.18 | 57.84 | 445,340 | +2.21(+3.98%) |
Jul 01, 2022 | 54.03 | 55.69 | 53.75 | 55.63 | 320,553 | +1.70(+3.16%) |
Jun 30, 2022 | 53.64 | 54.68 | 52.71 | 53.92 | 414,809 | -0.41(-0.76%) |
Jun 29, 2022 | 55.01 | 55.49 | 53.17 | 54.34 | 487,377 | -0.67(-1.22%) |
Jun 28, 2022 | 57.26 | 58.09 | 54.98 | 55.01 | 272,901 | -2.13(-3.72%) |
Jun 27, 2022 | 57.61 | 58.08 | 56.62 | 57.14 | 386,310 | +0.14(+0.25%) |
Jun 24, 2022 | 56.45 | 58.03 | 56.02 | 56.99 | 421,522 | +0.26(+0.46%) |
Jun 23, 2022 | 55.23 | 56.83 | 53.90 | 56.73 | 362,045 | +1.86(+3.38%) |
Jun 22, 2022 | 55.55 | 57.01 | 54.37 | 54.88 | 600,523 | -2.84(-4.92%) |
Jun 21, 2022 | 58.30 | 59.51 | 57.45 | 57.72 | 375,655 | +0.16(+0.28%) |
Jun 17, 2022 | 55.63 | 57.71 | 55.17 | 57.55 | 543,276 | +2.01(+3.62%) |
Jun 16, 2022 | 57.99 | 58.37 | 54.87 | 55.54 | 672,102 | -3.69(-6.24%) |
Jun 15, 2022 | 60.34 | 61.13 | 58.54 | 59.23 | 613,541 | -0.71(-1.19%) |
Jun 14, 2022 | 63.07 | 64.93 | 59.44 | 59.95 | 655,330 | -3.21(-5.09%) |
Jun 13, 2022 | 65.12 | 65.42 | 62.70 | 63.16 | 437,149 | -3.30(-4.96%) |
Jun 10, 2022 | 68.95 | 69.02 | 65.25 | 66.46 | 420,419 | -2.51(-3.64%) |
Jun 09, 2022 | 67.86 | 69.37 | 67.33 | 68.97 | 316,306 | +0.78(+1.14%) |
Jun 08, 2022 | 67.94 | 69.02 | 66.89 | 68.19 | 354,574 | +0.35(+0.51%) |
Jun 07, 2022 | 66.52 | 67.88 | 65.50 | 67.84 | 600,970 | +1.01(+1.51%) |
Jun 06, 2022 | 67.56 | 67.56 | 65.59 | 66.83 | 569,499 | -0.38(-0.57%) |
Jun 03, 2022 | 64.50 | 67.69 | 64.18 | 67.22 | 617,566 | +2.79(+4.33%) |
Jun 02, 2022 | 64.16 | 65.40 | 63.16 | 64.43 | 670,416 | -0.30(-0.46%) |
Jun 01, 2022 | 65.12 | 65.93 | 62.97 | 64.72 | 580,576 | -0.56(-0.86%) |
May 31, 2022 | 64.94 | 66.14 | 63.63 | 65.29 | 832,853 | +1.20(+1.88%) |
May 27, 2022 | 65.53 | 66.72 | 62.77 | 64.08 | 978,457 | -1.75(-2.66%) |
May 26, 2022 | 62.18 | 70.63 | 62.13 | 65.83 | 1,197,484 | -1.98(-2.92%) |
May 25, 2022 | 66.11 | 69.11 | 65.96 | 67.81 | 981,649 | +2.29(+3.50%) |
May 24, 2022 | 67.52 | 67.97 | 65.28 | 65.52 | 589,949 | -3.03(-4.42%) |
May 23, 2022 | 68.88 | 68.88 | 65.65 | 68.55 | 526,969 | +0.51(+0.74%) |
May 20, 2022 | 70.33 | 70.71 | 66.58 | 68.04 | 397,415 | -1.77(-2.53%) |
May 19, 2022 | 69.78 | 70.47 | 68.05 | 69.81 | 528,861 | -0.51(-0.72%) |
May 18, 2022 | 74.15 | 74.50 | 69.69 | 70.32 | 663,425 | -5.17(-6.85%) |
May 17, 2022 | 75.57 | 75.57 | 74.01 | 75.49 | 451,223 | +1.00(+1.35%) |
May 16, 2022 | 74.39 | 75.32 | 73.67 | 74.48 | 471,348 | +0.10(+0.13%) |
May 13, 2022 | 75.12 | 76.40 | 73.91 | 74.39 | 602,876 | -0.11(-0.14%) |
May 12, 2022 | 74.80 | 76.95 | 73.03 | 74.49 | 812,607 | -0.94(-1.24%) |
May 11, 2022 | 79.36 | 79.91 | 75.13 | 75.43 | 590,256 | -4.23(-5.32%) |
May 10, 2022 | 78.84 | 80.26 | 77.13 | 79.66 | 358,045 | +1.38(+1.76%) |
May 09, 2022 | 78.16 | 79.16 | 77.24 | 78.29 | 452,806 | +0.03(+0.04%) |
May 06, 2022 | 78.49 | 79.79 | 76.81 | 78.26 | 349,616 | -0.33(-0.41%) |
May 05, 2022 | 77.67 | 78.70 | 76.50 | 78.58 | 354,551 | -0.24(-0.30%) |
May 04, 2022 | 77.82 | 79.04 | 75.86 | 78.82 | 431,702 | +0.99(+1.28%) |
May 03, 2022 | 79.30 | 79.76 | 77.06 | 77.83 | 268,942 | -1.07(-1.36%) |