Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 63.67 | 64.78 | 63.59 | 64.19 | 1,327,205 | +0.71(+1.12%) |
Jul 28, 2022 | 62.34 | 63.54 | 61.66 | 63.48 | 1,293,085 | +1.28(+2.06%) |
Jul 27, 2022 | 61.13 | 62.49 | 61.13 | 62.20 | 1,051,478 | +1.37(+2.25%) |
Jul 26, 2022 | 60.64 | 61.71 | 60.38 | 60.83 | 1,366,485 | -0.69(-1.12%) |
Jul 25, 2022 | 61.23 | 61.72 | 60.87 | 61.52 | 1,051,557 | +0.41(+0.68%) |
Jul 22, 2022 | 61.74 | 61.92 | 60.55 | 61.11 | 951,423 | -0.38(-0.63%) |
Jul 21, 2022 | 60.01 | 61.52 | 59.88 | 61.49 | 1,024,863 | +1.66(+2.77%) |
Jul 20, 2022 | 60.04 | 60.41 | 59.61 | 59.83 | 1,467,676 | -0.17(-0.28%) |
Jul 19, 2022 | 58.59 | 60.07 | 58.42 | 60.00 | 1,484,615 | +2.06(+3.56%) |
Jul 18, 2022 | 58.55 | 59.34 | 57.79 | 57.94 | 1,245,374 | -0.54(-0.93%) |
Jul 15, 2022 | 58.43 | 58.82 | 58.17 | 58.48 | 1,080,452 | +1.00(+1.73%) |
Jul 14, 2022 | 57.09 | 57.70 | 56.68 | 57.49 | 803,393 | -0.58(-1.00%) |
Jul 13, 2022 | 57.45 | 58.60 | 57.29 | 58.07 | 865,527 | -0.15(-0.25%) |
Jul 12, 2022 | 58.51 | 59.35 | 57.80 | 58.22 | 1,014,341 | -0.60(-1.02%) |
Jul 11, 2022 | 59.04 | 59.26 | 58.65 | 58.82 | 614,926 | -0.42(-0.72%) |
Jul 08, 2022 | 59.66 | 59.77 | 59.04 | 59.24 | 1,006,450 | -0.36(-0.61%) |
Jul 07, 2022 | 59.59 | 59.94 | 59.32 | 59.61 | 1,255,999 | +0.03(+0.05%) |
Jul 06, 2022 | 59.23 | 59.97 | 58.69 | 59.58 | 1,226,511 | +0.51(+0.87%) |
Jul 05, 2022 | 57.84 | 59.13 | 57.69 | 59.06 | 2,481,952 | +0.56(+0.96%) |
Jul 01, 2022 | 57.52 | 58.51 | 57.29 | 58.50 | 1,456,943 | +0.98(+1.70%) |
Jun 30, 2022 | 56.86 | 57.72 | 56.48 | 57.53 | 1,629,349 | +0.34(+0.59%) |
Jun 29, 2022 | 56.94 | 57.35 | 56.55 | 57.19 | 1,683,487 | +0.29(+0.50%) |
Jun 28, 2022 | 58.28 | 59.08 | 56.88 | 56.90 | 1,076,123 | -1.29(-2.22%) |
Jun 27, 2022 | 58.27 | 58.43 | 57.54 | 58.20 | 1,271,228 | -0.04(-0.07%) |
Jun 24, 2022 | 56.91 | 58.29 | 56.80 | 58.24 | 1,397,209 | +1.75(+3.09%) |
Jun 23, 2022 | 55.09 | 56.84 | 54.88 | 56.49 | 1,601,279 | +1.77(+3.24%) |
Jun 22, 2022 | 53.48 | 55.58 | 53.48 | 54.72 | 1,361,395 | +0.61(+1.13%) |
Jun 21, 2022 | 53.33 | 54.33 | 53.29 | 54.10 | 1,377,974 | +1.35(+2.56%) |
Jun 17, 2022 | 52.75 | 53.36 | 52.36 | 52.75 | 2,030,936 | +0.22(+0.41%) |
Jun 16, 2022 | 53.05 | 53.13 | 52.17 | 52.54 | 1,821,699 | -1.64(-3.02%) |
Jun 15, 2022 | 54.57 | 55.10 | 53.27 | 54.17 | 1,101,453 | +0.28(+0.51%) |
Jun 14, 2022 | 53.69 | 54.44 | 53.34 | 53.90 | 1,391,631 | +0.17(+0.31%) |
Jun 13, 2022 | 53.84 | 54.61 | 53.17 | 53.73 | 1,244,550 | -1.24(-2.26%) |
Jun 10, 2022 | 54.85 | 55.69 | 54.46 | 54.97 | 1,254,357 | -1.07(-1.92%) |
Jun 09, 2022 | 57.65 | 58.02 | 56.02 | 56.05 | 1,073,185 | -1.58(-2.74%) |
Jun 08, 2022 | 57.91 | 58.58 | 57.58 | 57.62 | 937,490 | -0.80(-1.37%) |
Jun 07, 2022 | 57.55 | 58.44 | 57.21 | 58.42 | 992,005 | +0.33(+0.56%) |
Jun 06, 2022 | 58.52 | 59.01 | 57.94 | 58.10 | 1,677,834 | +0.18(+0.31%) |
Jun 03, 2022 | 57.93 | 58.55 | 57.75 | 57.92 | 1,056,150 | -0.86(-1.46%) |
Jun 02, 2022 | 57.24 | 58.83 | 56.81 | 58.78 | 1,329,162 | +1.58(+2.76%) |
Jun 01, 2022 | 58.69 | 59.01 | 56.70 | 57.20 | 1,378,275 | -1.34(-2.29%) |
May 31, 2022 | 58.64 | 59.07 | 57.61 | 58.54 | 8,205,084 | -0.57(-0.97%) |
May 27, 2022 | 57.59 | 59.12 | 57.48 | 59.11 | 2,486,993 | +1.82(+3.18%) |
May 26, 2022 | 56.01 | 57.56 | 55.53 | 57.29 | 2,158,423 | +1.89(+3.42%) |
May 25, 2022 | 55.00 | 55.69 | 54.55 | 55.40 | 2,419,957 | +0.22(+0.39%) |
May 24, 2022 | 54.89 | 55.38 | 53.86 | 55.18 | 1,856,178 | -0.01(-0.02%) |
May 23, 2022 | 54.85 | 55.39 | 53.89 | 55.19 | 2,323,575 | +0.96(+1.76%) |
May 20, 2022 | 54.46 | 54.60 | 52.65 | 54.23 | 5,532,400 | +0.29(+0.53%) |
May 19, 2022 | 54.26 | 54.59 | 53.16 | 53.95 | 3,125,001 | -0.54(-1.00%) |
May 18, 2022 | 56.83 | 56.97 | 54.34 | 54.49 | 1,635,710 | -2.98(-5.18%) |
May 17, 2022 | 57.24 | 57.55 | 56.44 | 57.47 | 1,862,436 | +0.81(+1.43%) |
May 16, 2022 | 56.97 | 57.17 | 56.20 | 56.66 | 1,542,942 | -0.43(-0.76%) |
May 13, 2022 | 55.81 | 57.42 | 55.62 | 57.09 | 1,848,348 | +1.81(+3.28%) |
May 12, 2022 | 55.10 | 56.12 | 54.47 | 55.28 | 2,173,159 | -0.03(-0.05%) |
May 11, 2022 | 56.48 | 57.16 | 55.20 | 55.31 | 2,108,678 | -1.44(-2.54%) |
May 10, 2022 | 56.34 | 57.18 | 55.46 | 56.75 | 2,990,986 | +0.96(+1.71%) |
May 09, 2022 | 57.05 | 57.13 | 55.56 | 55.79 | 2,066,795 | -1.64(-2.85%) |
May 06, 2022 | 57.65 | 57.97 | 56.71 | 57.43 | 1,906,975 | -0.61(-1.05%) |
May 05, 2022 | 59.97 | 60.35 | 57.34 | 58.04 | 1,562,704 | -2.51(-4.15%) |
May 04, 2022 | 58.98 | 60.67 | 57.90 | 60.55 | 2,365,238 | +1.53(+2.59%) |
May 03, 2022 | 59.33 | 60.33 | 58.75 | 59.02 | 2,132,453 | -0.12(-0.20%) |