Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 70.47 | 72.73 | 70.10 | 72.43 | 376,936 | +2.01(+2.85%) |
Jul 28, 2022 | 70.67 | 70.83 | 68.84 | 70.42 | 400,128 | +0.04(+0.06%) |
Jul 27, 2022 | 71.63 | 71.68 | 69.65 | 70.38 | 453,714 | -1.01(-1.41%) |
Jul 26, 2022 | 67.85 | 71.55 | 67.61 | 71.39 | 690,627 | +3.15(+4.62%) |
Jul 25, 2022 | 68.27 | 69.55 | 68.01 | 68.24 | 267,162 | +0.03(+0.04%) |
Jul 22, 2022 | 67.17 | 69.45 | 66.49 | 68.21 | 416,541 | +1.13(+1.68%) |
Jul 21, 2022 | 66.53 | 67.17 | 65.95 | 67.08 | 190,844 | +0.23(+0.34%) |
Jul 20, 2022 | 65.09 | 67.14 | 65.05 | 66.85 | 338,092 | +1.30(+1.98%) |
Jul 19, 2022 | 65.08 | 66.74 | 65.04 | 65.55 | 336,840 | +0.89(+1.38%) |
Jul 18, 2022 | 65.62 | 66.65 | 63.88 | 64.66 | 678,146 | -0.32(-0.49%) |
Jul 15, 2022 | 64.96 | 65.75 | 63.69 | 64.98 | 530,931 | +0.96(+1.50%) |
Jul 14, 2022 | 64.93 | 65.40 | 61.71 | 64.02 | 554,440 | -1.81(-2.75%) |
Jul 13, 2022 | 63.10 | 65.97 | 62.50 | 65.83 | 793,537 | +3.18(+5.08%) |
Jul 12, 2022 | 60.22 | 64.49 | 60.22 | 62.65 | 1,381,907 | +2.42(+4.02%) |
Jul 11, 2022 | 59.89 | 61.02 | 59.60 | 60.23 | 126,353 | +0.18(+0.30%) |
Jul 08, 2022 | 59.79 | 60.50 | 59.41 | 60.05 | 129,685 | +0.45(+0.76%) |
Jul 07, 2022 | 59.94 | 61.21 | 59.48 | 59.60 | 192,236 | -0.04(-0.07%) |
Jul 06, 2022 | 59.98 | 60.77 | 59.10 | 59.64 | 318,338 | -0.57(-0.95%) |
Jul 05, 2022 | 58.60 | 60.21 | 57.90 | 60.21 | 412,738 | +1.38(+2.35%) |
Jul 01, 2022 | 57.40 | 59.12 | 57.17 | 58.83 | 228,470 | +1.06(+1.83%) |
Jun 30, 2022 | 57.28 | 58.58 | 56.98 | 57.77 | 201,117 | +0.20(+0.35%) |
Jun 29, 2022 | 58.29 | 58.67 | 56.76 | 57.57 | 200,623 | -0.71(-1.22%) |
Jun 28, 2022 | 58.84 | 60.04 | 58.18 | 58.28 | 181,997 | -0.12(-0.21%) |
Jun 27, 2022 | 58.85 | 59.35 | 57.27 | 58.40 | 155,990 | -0.53(-0.90%) |
Jun 24, 2022 | 57.79 | 59.86 | 57.70 | 58.93 | 661,598 | +0.54(+0.92%) |
Jun 23, 2022 | 58.65 | 59.50 | 57.24 | 58.39 | 420,833 | -0.24(-0.41%) |
Jun 22, 2022 | 57.58 | 59.12 | 57.16 | 58.63 | 1,111,612 | +0.64(+1.10%) |
Jun 21, 2022 | 57.42 | 58.23 | 56.51 | 57.99 | 264,203 | +0.94(+1.65%) |
Jun 17, 2022 | 55.71 | 57.15 | 55.33 | 57.05 | 471,009 | +1.45(+2.61%) |
Jun 16, 2022 | 56.61 | 57.22 | 55.04 | 55.60 | 364,934 | -1.63(-2.85%) |
Jun 15, 2022 | 57.77 | 58.01 | 56.67 | 57.23 | 177,008 | -0.15(-0.26%) |
Jun 14, 2022 | 57.19 | 57.87 | 56.44 | 57.38 | 229,491 | +0.19(+0.33%) |
Jun 13, 2022 | 56.91 | 57.45 | 56.36 | 57.19 | 190,030 | -0.41(-0.71%) |
Jun 10, 2022 | 59.93 | 60.39 | 57.45 | 57.60 | 208,761 | -2.81(-4.65%) |
Jun 09, 2022 | 60.50 | 61.33 | 60.29 | 60.41 | 135,160 | -0.07(-0.12%) |
Jun 08, 2022 | 60.84 | 61.22 | 60.04 | 60.48 | 145,055 | -0.36(-0.59%) |
Jun 07, 2022 | 60.26 | 61.02 | 59.96 | 60.84 | 141,485 | +0.28(+0.46%) |
Jun 06, 2022 | 60.36 | 60.94 | 60.05 | 60.56 | 188,680 | +0.20(+0.33%) |
Jun 03, 2022 | 60.82 | 60.82 | 59.85 | 60.36 | 181,505 | -0.36(-0.59%) |
Jun 02, 2022 | 60.88 | 61.28 | 60.16 | 60.72 | 175,684 | -0.04(-0.07%) |
Jun 01, 2022 | 61.04 | 61.07 | 59.36 | 60.76 | 184,966 | -0.35(-0.57%) |
May 31, 2022 | 60.00 | 61.24 | 59.19 | 61.11 | 254,959 | +1.03(+1.71%) |
May 27, 2022 | 59.70 | 61.08 | 59.70 | 60.08 | 200,838 | +0.36(+0.60%) |
May 26, 2022 | 59.35 | 60.17 | 59.35 | 59.72 | 243,271 | +0.99(+1.69%) |
May 25, 2022 | 58.10 | 58.94 | 57.72 | 58.73 | 176,854 | +0.84(+1.45%) |
May 24, 2022 | 57.17 | 59.11 | 56.82 | 57.89 | 315,468 | +0.37(+0.64%) |
May 23, 2022 | 57.71 | 58.54 | 57.28 | 57.52 | 237,147 | +0.31(+0.54%) |
May 20, 2022 | 56.55 | 57.30 | 55.88 | 57.21 | 271,941 | +0.86(+1.53%) |
May 19, 2022 | 56.25 | 57.21 | 55.90 | 56.35 | 285,966 | -0.54(-0.95%) |
May 18, 2022 | 58.17 | 58.32 | 56.70 | 56.89 | 294,163 | -1.80(-3.07%) |
May 17, 2022 | 58.82 | 59.66 | 58.45 | 58.69 | 204,412 | -0.01(-0.02%) |
May 16, 2022 | 58.32 | 59.08 | 58.06 | 58.70 | 187,347 | +0.04(+0.07%) |
May 13, 2022 | 59.16 | 59.69 | 58.38 | 58.66 | 219,445 | -0.31(-0.53%) |
May 12, 2022 | 60.11 | 60.37 | 57.90 | 58.97 | 261,550 | -1.31(-2.17%) |
May 11, 2022 | 60.45 | 61.78 | 59.66 | 60.28 | 151,919 | -0.35(-0.58%) |
May 10, 2022 | 62.08 | 62.89 | 59.37 | 60.63 | 351,185 | -1.50(-2.41%) |
May 09, 2022 | 61.49 | 62.44 | 60.83 | 62.13 | 337,545 | +0.51(+0.83%) |
May 06, 2022 | 61.75 | 62.91 | 61.24 | 61.62 | 415,862 | -0.35(-0.56%) |
May 05, 2022 | 62.22 | 63.23 | 61.19 | 61.97 | 387,437 | +2.70(+4.56%) |
May 04, 2022 | 58.19 | 59.35 | 57.79 | 59.27 | 260,409 | +1.04(+1.79%) |
May 03, 2022 | 58.08 | 58.84 | 57.91 | 58.23 | 220,579 | +0.14(+0.24%) |