Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 63.18 | 64.30 | 62.51 | 63.55 | 1,057,242 | +2.07(+3.37%) |
Jul 28, 2022 | 61.75 | 62.51 | 59.98 | 61.48 | 720,914 | +0.39(+0.63%) |
Jul 27, 2022 | 59.62 | 61.45 | 58.86 | 61.09 | 671,339 | +2.11(+3.58%) |
Jul 26, 2022 | 60.56 | 61.18 | 58.48 | 58.98 | 868,845 | -0.97(-1.61%) |
Jul 25, 2022 | 57.94 | 60.19 | 57.21 | 59.95 | 776,817 | +3.08(+5.41%) |
Jul 22, 2022 | 58.23 | 59.34 | 56.72 | 56.87 | 666,152 | -1.74(-2.97%) |
Jul 21, 2022 | 58.68 | 59.08 | 57.43 | 58.61 | 744,537 | -2.53(-4.14%) |
Jul 20, 2022 | 58.32 | 61.42 | 57.64 | 61.15 | 1,072,300 | +2.49(+4.24%) |
Jul 19, 2022 | 56.59 | 58.96 | 56.50 | 58.66 | 1,278,730 | +2.58(+4.61%) |
Jul 18, 2022 | 56.71 | 57.19 | 55.85 | 56.08 | 1,149,486 | +1.46(+2.67%) |
Jul 15, 2022 | 54.38 | 54.66 | 53.03 | 54.62 | 1,073,280 | +1.28(+2.39%) |
Jul 14, 2022 | 50.83 | 53.41 | 50.53 | 53.34 | 1,602,017 | +0.28(+0.53%) |
Jul 13, 2022 | 51.58 | 54.06 | 51.58 | 53.06 | 1,517,558 | +0.97(+1.86%) |
Jul 12, 2022 | 53.20 | 53.36 | 50.03 | 52.09 | 2,737,900 | -2.94(-5.34%) |
Jul 11, 2022 | 56.31 | 56.92 | 54.98 | 55.03 | 1,758,214 | -2.19(-3.82%) |
Jul 08, 2022 | 57.44 | 57.95 | 55.26 | 57.22 | 958,004 | +0.79(+1.41%) |
Jul 07, 2022 | 55.14 | 57.22 | 54.77 | 56.43 | 1,655,623 | +3.26(+6.13%) |
Jul 06, 2022 | 54.11 | 55.12 | 50.64 | 53.17 | 3,198,453 | -1.93(-3.51%) |
Jul 05, 2022 | 55.72 | 57.10 | 53.59 | 55.10 | 1,714,001 | -4.17(-7.03%) |
Jul 01, 2022 | 59.85 | 60.45 | 57.15 | 59.27 | 1,070,704 | -0.33(-0.55%) |
Jun 30, 2022 | 59.12 | 60.94 | 58.78 | 59.60 | 1,565,440 | -1.30(-2.13%) |
Jun 29, 2022 | 64.88 | 65.58 | 60.47 | 60.89 | 1,205,956 | -3.03(-4.74%) |
Jun 28, 2022 | 62.71 | 64.08 | 61.92 | 63.92 | 2,246,093 | +2.28(+3.70%) |
Jun 27, 2022 | 59.60 | 62.63 | 58.89 | 61.64 | 2,048,445 | +3.73(+6.45%) |
Jun 24, 2022 | 58.48 | 59.72 | 55.77 | 57.91 | 15,939,836 | +0.76(+1.34%) |
Jun 23, 2022 | 59.71 | 60.38 | 55.55 | 57.14 | 2,344,181 | -2.02(-3.42%) |
Jun 22, 2022 | 61.71 | 62.72 | 58.64 | 59.16 | 2,360,715 | -6.54(-9.95%) |
Jun 21, 2022 | 64.28 | 66.00 | 63.22 | 65.70 | 2,033,128 | +3.04(+4.85%) |
Jun 17, 2022 | 70.57 | 71.18 | 61.22 | 62.66 | 4,121,100 | -7.61(-10.83%) |
Jun 16, 2022 | 73.91 | 75.16 | 69.93 | 70.28 | 1,631,656 | -6.38(-8.33%) |
Jun 15, 2022 | 79.20 | 80.28 | 74.95 | 76.66 | 1,275,872 | -2.32(-2.94%) |
Jun 14, 2022 | 78.80 | 80.70 | 76.58 | 78.98 | 1,535,323 | +1.73(+2.24%) |
Jun 13, 2022 | 78.33 | 79.65 | 75.47 | 77.25 | 1,478,417 | -4.13(-5.08%) |
Jun 10, 2022 | 82.35 | 82.93 | 79.58 | 81.38 | 1,438,295 | -1.98(-2.38%) |
Jun 09, 2022 | 80.64 | 86.31 | 80.02 | 83.37 | 1,653,962 | +2.60(+3.22%) |
Jun 08, 2022 | 83.31 | 83.50 | 80.51 | 80.76 | 1,318,758 | -1.47(-1.79%) |
Jun 07, 2022 | 80.54 | 83.60 | 80.19 | 82.23 | 1,892,198 | +0.88(+1.08%) |
Jun 06, 2022 | 81.41 | 82.76 | 80.15 | 81.36 | 1,299,320 | +0.45(+0.56%) |
Jun 03, 2022 | 79.81 | 81.73 | 79.16 | 80.90 | 1,303,543 | +1.00(+1.25%) |
Jun 02, 2022 | 78.59 | 80.90 | 78.07 | 79.90 | 1,232,498 | +0.48(+0.61%) |
Jun 01, 2022 | 77.56 | 80.32 | 77.07 | 79.42 | 1,847,149 | +3.18(+4.17%) |
May 31, 2022 | 77.08 | 78.88 | 75.03 | 76.24 | 2,314,659 | +1.11(+1.47%) |
May 27, 2022 | 69.08 | 75.71 | 68.53 | 75.13 | 1,735,554 | +6.01(+8.70%) |
May 26, 2022 | 69.34 | 70.90 | 68.39 | 69.12 | 1,036,510 | +0.91(+1.33%) |
May 25, 2022 | 65.69 | 68.70 | 65.69 | 68.22 | 1,547,960 | +2.98(+4.56%) |
May 24, 2022 | 67.23 | 67.85 | 64.37 | 65.24 | 1,207,306 | -2.88(-4.23%) |
May 23, 2022 | 67.37 | 68.17 | 64.48 | 68.12 | 1,406,046 | +2.77(+4.25%) |
May 20, 2022 | 65.64 | 66.55 | 63.42 | 65.35 | 1,179,439 | +1.07(+1.66%) |
May 19, 2022 | 60.67 | 65.15 | 60.32 | 64.28 | 1,342,141 | +2.27(+3.67%) |
May 18, 2022 | 64.76 | 65.93 | 61.19 | 62.00 | 1,211,205 | -2.65(-4.10%) |
May 17, 2022 | 65.27 | 66.00 | 64.31 | 64.65 | 1,579,885 | +0.48(+0.75%) |
May 16, 2022 | 63.96 | 65.49 | 63.53 | 64.17 | 1,342,202 | +0.57(+0.89%) |
May 13, 2022 | 63.39 | 64.91 | 62.12 | 63.60 | 1,500,859 | +1.38(+2.21%) |
May 12, 2022 | 62.25 | 64.24 | 60.98 | 62.22 | 1,324,968 | -0.88(-1.39%) |
May 11, 2022 | 64.63 | 67.77 | 62.98 | 63.10 | 1,234,804 | +0.29(+0.46%) |
May 10, 2022 | 63.66 | 65.86 | 60.80 | 62.81 | 1,366,409 | -0.57(-0.90%) |
May 09, 2022 | 68.36 | 68.36 | 62.31 | 63.38 | 1,424,466 | -7.14(-10.12%) |
May 06, 2022 | 71.34 | 73.22 | 69.21 | 70.52 | 1,228,433 | +0.11(+0.15%) |
May 05, 2022 | 73.22 | 74.82 | 69.07 | 70.41 | 1,610,008 | -3.54(-4.78%) |
May 04, 2022 | 72.86 | 74.18 | 70.41 | 73.95 | 1,050,773 | +3.18(+4.49%) |
May 03, 2022 | 66.52 | 72.04 | 66.52 | 70.77 | 1,077,330 | +4.36(+6.57%) |