Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 69.18 | 69.65 | 67.37 | 67.86 | 119,152 | -1.41(-2.03%) |
Jul 28, 2022 | 69.16 | 70.23 | 67.74 | 69.27 | 94,150 | +0.95(+1.40%) |
Jul 27, 2022 | 63.18 | 70.89 | 63.18 | 68.32 | 248,586 | +2.21(+3.34%) |
Jul 26, 2022 | 65.61 | 66.70 | 64.34 | 66.10 | 119,421 | +0.67(+1.03%) |
Jul 25, 2022 | 65.98 | 66.68 | 65.05 | 65.43 | 70,573 | -0.43(-0.65%) |
Jul 22, 2022 | 66.50 | 66.80 | 64.91 | 65.86 | 82,556 | -0.61(-0.92%) |
Jul 21, 2022 | 66.61 | 67.54 | 65.65 | 66.47 | 90,633 | -0.64(-0.96%) |
Jul 20, 2022 | 64.83 | 67.41 | 64.83 | 67.12 | 128,359 | +1.83(+2.81%) |
Jul 19, 2022 | 64.71 | 66.35 | 64.71 | 65.28 | 92,013 | +1.01(+1.57%) |
Jul 18, 2022 | 65.36 | 65.36 | 64.06 | 64.27 | 95,644 | -0.38(-0.58%) |
Jul 15, 2022 | 63.71 | 64.76 | 62.78 | 64.65 | 85,410 | +1.71(+2.72%) |
Jul 14, 2022 | 62.22 | 63.17 | 61.89 | 62.94 | 61,362 | -0.09(-0.13%) |
Jul 13, 2022 | 62.29 | 63.50 | 62.26 | 63.02 | 49,179 | +0.05(+0.08%) |
Jul 12, 2022 | 62.75 | 63.53 | 62.57 | 62.98 | 76,020 | +0.19(+0.30%) |
Jul 11, 2022 | 63.18 | 63.21 | 62.27 | 62.79 | 81,546 | -0.82(-1.29%) |
Jul 08, 2022 | 62.67 | 64.00 | 61.99 | 63.61 | 109,899 | +0.62(+0.99%) |
Jul 07, 2022 | 63.87 | 64.30 | 62.37 | 62.99 | 101,963 | -0.88(-1.38%) |
Jul 06, 2022 | 64.89 | 65.63 | 63.50 | 63.87 | 148,290 | -1.23(-1.89%) |
Jul 05, 2022 | 65.02 | 65.11 | 64.07 | 65.09 | 204,532 | -0.77(-1.16%) |
Jul 01, 2022 | 66.06 | 67.16 | 65.14 | 65.86 | 172,660 | -0.82(-1.23%) |
Jun 30, 2022 | 63.69 | 67.03 | 63.69 | 66.68 | 186,917 | +2.41(+3.75%) |
Jun 29, 2022 | 66.41 | 66.41 | 63.04 | 64.27 | 321,805 | -2.35(-3.53%) |
Jun 28, 2022 | 68.74 | 69.30 | 66.62 | 66.62 | 257,612 | -1.98(-2.89%) |
Jun 27, 2022 | 67.88 | 68.85 | 66.86 | 68.61 | 216,842 | +1.26(+1.87%) |
Jun 24, 2022 | 62.40 | 67.36 | 62.34 | 67.35 | 466,160 | +5.21(+8.38%) |
Jun 23, 2022 | 58.79 | 62.24 | 58.79 | 62.15 | 137,784 | +3.69(+6.32%) |
Jun 22, 2022 | 57.15 | 58.93 | 57.15 | 58.45 | 155,739 | +1.08(+1.88%) |
Jun 21, 2022 | 57.71 | 57.76 | 56.90 | 57.38 | 125,761 | +0.36(+0.63%) |
Jun 17, 2022 | 56.88 | 57.65 | 56.69 | 57.02 | 258,999 | +0.33(+0.58%) |
Jun 16, 2022 | 57.55 | 58.07 | 56.15 | 56.69 | 122,752 | -1.62(-2.77%) |
Jun 15, 2022 | 58.56 | 58.99 | 57.82 | 58.30 | 163,427 | +0.17(+0.29%) |
Jun 14, 2022 | 58.47 | 58.60 | 57.68 | 58.13 | 122,935 | +0.10(+0.18%) |
Jun 13, 2022 | 59.02 | 59.28 | 57.93 | 58.03 | 109,246 | -1.86(-3.11%) |
Jun 10, 2022 | 60.03 | 62.21 | 59.37 | 59.89 | 83,236 | -1.11(-1.81%) |
Jun 09, 2022 | 61.69 | 62.19 | 60.85 | 60.99 | 111,122 | -0.99(-1.60%) |
Jun 08, 2022 | 61.82 | 62.55 | 61.69 | 61.99 | 108,203 | -0.38(-0.61%) |
Jun 07, 2022 | 61.95 | 62.78 | 61.84 | 62.36 | 92,389 | -0.15(-0.24%) |
Jun 06, 2022 | 62.49 | 62.98 | 61.50 | 62.51 | 121,568 | +0.63(+1.02%) |
Jun 03, 2022 | 61.79 | 62.34 | 61.42 | 61.88 | 88,975 | -0.17(-0.27%) |
Jun 02, 2022 | 61.75 | 62.40 | 61.02 | 62.05 | 106,778 | +0.50(+0.81%) |
Jun 01, 2022 | 62.67 | 62.67 | 61.41 | 61.55 | 108,339 | -0.63(-1.02%) |
May 31, 2022 | 62.56 | 62.93 | 61.43 | 62.18 | 144,734 | -1.08(-1.70%) |
May 27, 2022 | 61.24 | 63.26 | 61.16 | 63.26 | 75,459 | +1.56(+2.53%) |
May 26, 2022 | 62.16 | 62.78 | 60.23 | 61.70 | 86,589 | +0.11(+0.18%) |
May 25, 2022 | 60.23 | 62.08 | 59.77 | 61.59 | 144,621 | +1.35(+2.24%) |
May 24, 2022 | 58.72 | 60.50 | 57.59 | 60.24 | 116,558 | +1.23(+2.08%) |
May 23, 2022 | 60.31 | 60.54 | 58.84 | 59.01 | 112,898 | -1.02(-1.70%) |
May 20, 2022 | 59.98 | 60.30 | 58.44 | 60.03 | 101,790 | +0.65(+1.09%) |
May 19, 2022 | 59.88 | 60.42 | 58.40 | 59.39 | 199,526 | -0.95(-1.57%) |
May 18, 2022 | 60.63 | 62.23 | 60.03 | 60.33 | 235,064 | -0.39(-0.65%) |
May 17, 2022 | 60.02 | 60.79 | 58.69 | 60.73 | 84,964 | +1.35(+2.27%) |
May 16, 2022 | 59.07 | 60.78 | 58.20 | 59.38 | 99,459 | +0.87(+1.49%) |
May 13, 2022 | 58.84 | 59.27 | 58.01 | 58.51 | 129,992 | +0.14(+0.24%) |
May 12, 2022 | 57.62 | 59.10 | 57.08 | 58.37 | 136,666 | +0.62(+1.07%) |
May 11, 2022 | 59.01 | 59.77 | 57.47 | 57.75 | 119,601 | -1.11(-1.89%) |
May 10, 2022 | 59.74 | 60.22 | 58.25 | 58.86 | 124,991 | -0.24(-0.41%) |
May 09, 2022 | 58.87 | 60.03 | 58.70 | 59.11 | 139,734 | -0.35(-0.58%) |
May 06, 2022 | 60.36 | 61.21 | 58.78 | 59.45 | 99,504 | -0.91(-1.50%) |
May 05, 2022 | 61.28 | 61.59 | 59.51 | 60.36 | 123,821 | -0.89(-1.45%) |
May 04, 2022 | 61.31 | 61.41 | 59.25 | 61.25 | 104,970 | +0.54(+0.89%) |
May 03, 2022 | 62.16 | 62.39 | 60.63 | 60.71 | 181,866 | -1.91(-3.05%) |