Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 66.03 | 67.52 | 64.33 | 66.51 | 438,892 | -0.03(-0.04%) |
Jul 28, 2022 | 62.25 | 66.90 | 61.85 | 66.54 | 568,491 | +4.29(+6.89%) |
Jul 27, 2022 | 60.87 | 62.43 | 60.41 | 62.25 | 354,629 | +2.05(+3.40%) |
Jul 26, 2022 | 60.55 | 61.45 | 60.02 | 60.20 | 334,261 | -1.04(-1.70%) |
Jul 25, 2022 | 63.02 | 63.28 | 60.61 | 61.24 | 272,901 | -2.02(-3.19%) |
Jul 22, 2022 | 62.94 | 63.45 | 62.25 | 63.26 | 279,973 | +0.33(+0.52%) |
Jul 21, 2022 | 63.49 | 63.90 | 62.20 | 62.94 | 292,517 | -0.98(-1.54%) |
Jul 20, 2022 | 63.56 | 65.51 | 63.38 | 63.92 | 332,485 | -0.02(-0.03%) |
Jul 19, 2022 | 61.28 | 64.10 | 60.64 | 63.94 | 383,407 | +2.96(+4.86%) |
Jul 18, 2022 | 59.30 | 61.19 | 58.89 | 60.97 | 370,186 | +1.56(+2.62%) |
Jul 15, 2022 | 59.27 | 60.25 | 58.36 | 59.41 | 304,929 | +1.08(+1.85%) |
Jul 14, 2022 | 57.84 | 59.24 | 57.59 | 58.34 | 341,173 | -0.45(-0.77%) |
Jul 13, 2022 | 56.47 | 58.86 | 55.96 | 58.79 | 281,485 | +1.47(+2.57%) |
Jul 12, 2022 | 56.84 | 58.26 | 56.84 | 57.32 | 273,405 | +0.66(+1.17%) |
Jul 11, 2022 | 57.24 | 57.78 | 56.09 | 56.65 | 306,654 | -0.67(-1.17%) |
Jul 08, 2022 | 57.72 | 58.86 | 56.59 | 57.33 | 1,124,933 | -0.90(-1.55%) |
Jul 07, 2022 | 56.85 | 58.28 | 56.38 | 58.23 | 342,571 | +1.65(+2.91%) |
Jul 06, 2022 | 57.69 | 58.57 | 56.17 | 56.59 | 411,429 | -1.26(-2.18%) |
Jul 05, 2022 | 55.07 | 57.86 | 54.18 | 57.85 | 445,292 | +2.21(+3.98%) |
Jul 01, 2022 | 54.04 | 55.70 | 53.76 | 55.63 | 320,518 | +1.70(+3.16%) |
Jun 30, 2022 | 53.64 | 54.69 | 52.72 | 53.93 | 414,765 | -0.41(-0.76%) |
Jun 29, 2022 | 55.02 | 55.49 | 53.18 | 54.34 | 487,325 | -0.67(-1.22%) |
Jun 28, 2022 | 57.27 | 58.10 | 54.99 | 55.02 | 272,872 | -2.13(-3.72%) |
Jun 27, 2022 | 57.62 | 58.09 | 56.62 | 57.14 | 386,269 | +0.14(+0.25%) |
Jun 24, 2022 | 56.46 | 58.04 | 56.03 | 57.00 | 421,477 | +0.26(+0.46%) |
Jun 23, 2022 | 55.24 | 56.84 | 53.90 | 56.74 | 362,006 | +1.86(+3.38%) |
Jun 22, 2022 | 55.56 | 57.02 | 54.37 | 54.88 | 600,459 | -2.84(-4.92%) |
Jun 21, 2022 | 58.31 | 59.52 | 57.45 | 57.72 | 375,615 | +0.16(+0.28%) |
Jun 17, 2022 | 55.63 | 57.72 | 55.17 | 57.56 | 543,218 | +2.01(+3.62%) |
Jun 16, 2022 | 58.00 | 58.38 | 54.87 | 55.55 | 672,030 | -3.69(-6.24%) |
Jun 15, 2022 | 60.35 | 61.14 | 58.55 | 59.24 | 613,475 | -0.71(-1.19%) |
Jun 14, 2022 | 63.08 | 64.94 | 59.44 | 59.95 | 655,260 | -3.21(-5.09%) |
Jun 13, 2022 | 65.13 | 65.43 | 62.70 | 63.17 | 437,102 | -3.30(-4.96%) |
Jun 10, 2022 | 68.96 | 69.02 | 65.25 | 66.47 | 420,374 | -2.51(-3.64%) |
Jun 09, 2022 | 67.87 | 69.38 | 67.34 | 68.98 | 316,272 | +0.78(+1.14%) |
Jun 08, 2022 | 67.95 | 69.02 | 66.90 | 68.20 | 354,536 | +0.35(+0.51%) |
Jun 07, 2022 | 66.52 | 67.89 | 65.50 | 67.85 | 600,906 | +1.01(+1.51%) |
Jun 06, 2022 | 67.56 | 67.56 | 65.60 | 66.84 | 569,439 | -0.38(-0.57%) |
Jun 03, 2022 | 64.51 | 67.69 | 64.19 | 67.23 | 617,500 | +2.79(+4.33%) |
Jun 02, 2022 | 64.17 | 65.41 | 63.16 | 64.43 | 670,344 | -0.30(-0.46%) |
Jun 01, 2022 | 65.12 | 65.94 | 62.98 | 64.73 | 580,514 | -0.56(-0.86%) |
May 31, 2022 | 64.95 | 66.15 | 63.64 | 65.29 | 832,764 | +1.20(+1.88%) |
May 27, 2022 | 65.53 | 66.73 | 62.78 | 64.09 | 978,353 | -1.75(-2.66%) |
May 26, 2022 | 62.19 | 70.64 | 62.14 | 65.84 | 1,197,357 | -1.98(-2.92%) |
May 25, 2022 | 66.12 | 69.12 | 65.96 | 67.82 | 981,545 | +2.29(+3.50%) |
May 24, 2022 | 67.53 | 67.98 | 65.29 | 65.52 | 589,886 | -3.03(-4.42%) |
May 23, 2022 | 68.89 | 68.89 | 65.66 | 68.55 | 526,913 | +0.51(+0.74%) |
May 20, 2022 | 70.34 | 70.72 | 66.59 | 68.05 | 397,372 | -1.77(-2.53%) |
May 19, 2022 | 69.79 | 70.48 | 68.06 | 69.82 | 528,805 | -0.51(-0.72%) |
May 18, 2022 | 74.16 | 74.51 | 69.70 | 70.32 | 663,354 | -5.17(-6.85%) |
May 17, 2022 | 75.58 | 75.58 | 74.01 | 75.50 | 451,175 | +1.00(+1.35%) |
May 16, 2022 | 74.40 | 75.32 | 73.68 | 74.49 | 471,298 | +0.10(+0.13%) |
May 13, 2022 | 75.13 | 76.41 | 73.91 | 74.40 | 602,812 | -0.11(-0.14%) |
May 12, 2022 | 74.81 | 76.96 | 73.04 | 74.50 | 812,520 | -0.94(-1.24%) |
May 11, 2022 | 79.37 | 79.92 | 75.14 | 75.44 | 590,193 | -4.24(-5.32%) |
May 10, 2022 | 78.85 | 80.27 | 77.14 | 79.67 | 358,007 | +1.38(+1.76%) |
May 09, 2022 | 78.17 | 79.17 | 77.24 | 78.30 | 452,757 | +0.03(+0.04%) |
May 06, 2022 | 78.50 | 79.80 | 76.81 | 78.27 | 349,578 | -0.33(-0.41%) |
May 05, 2022 | 77.67 | 78.71 | 76.50 | 78.59 | 354,514 | -0.24(-0.30%) |
May 04, 2022 | 77.83 | 79.05 | 75.87 | 78.83 | 431,656 | +0.99(+1.28%) |
May 03, 2022 | 79.31 | 79.77 | 77.07 | 77.84 | 268,913 | -1.07(-1.36%) |