Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 59.13 | 59.13 | 59.13 | 59.13 | 715 | +0.66(+1.13%) |
Jul 28, 2022 | 57.98 | 58.48 | 57.56 | 58.47 | 2,979 | +0.15(+0.26%) |
Jul 27, 2022 | 57.60 | 58.47 | 57.60 | 58.32 | 3,329 | +0.74(+1.29%) |
Jul 26, 2022 | 57.55 | 57.61 | 57.54 | 57.58 | 1,676 | +0.26(+0.46%) |
Jul 25, 2022 | 56.77 | 57.31 | 56.45 | 57.31 | 536 | +1.84(+3.31%) |
Jul 22, 2022 | 56.21 | 56.39 | 55.41 | 55.48 | 1,236 | -0.26(-0.47%) |
Jul 21, 2022 | 55.14 | 55.74 | 55.14 | 55.74 | 4,318 | -0.44(-0.78%) |
Jul 20, 2022 | 55.65 | 56.18 | 55.65 | 56.18 | 1,218 | +0.16(+0.28%) |
Jul 19, 2022 | 55.33 | 56.02 | 55.33 | 56.02 | 992 | +1.39(+2.54%) |
Jul 18, 2022 | 54.97 | 55.13 | 54.52 | 54.64 | 1,255 | +1.17(+2.19%) |
Jul 15, 2022 | 53.84 | 53.84 | 53.29 | 53.47 | 799 | +0.69(+1.31%) |
Jul 14, 2022 | 51.55 | 52.78 | 51.55 | 52.78 | 481 | -0.30(-0.57%) |
Jul 13, 2022 | 52.72 | 53.84 | 52.71 | 53.08 | 1,961 | +0.27(+0.51%) |
Jul 12, 2022 | 52.64 | 52.94 | 52.53 | 52.81 | 2,882 | -0.74(-1.39%) |
Jul 11, 2022 | 54.03 | 54.03 | 52.87 | 53.55 | 867 | -0.43(-0.80%) |
Jul 08, 2022 | 53.65 | 54.14 | 53.65 | 53.98 | 2,312 | +0.31(+0.58%) |
Jul 07, 2022 | 52.09 | 53.82 | 52.09 | 53.67 | 6,231 | +1.89(+3.64%) |
Jul 06, 2022 | 51.67 | 51.86 | 50.32 | 51.79 | 2,637 | -0.91(-1.73%) |
Jul 05, 2022 | 53.61 | 53.61 | 51.24 | 52.70 | 1,926 | -0.80(-1.50%) |
Jul 01, 2022 | 53.11 | 53.74 | 53.02 | 53.50 | 20,315 | +0.05(+0.09%) |
Jun 30, 2022 | 53.51 | 53.52 | 53.46 | 53.46 | 718 | -0.72(-1.33%) |
Jun 29, 2022 | 55.01 | 55.01 | 54.10 | 54.18 | 1,740 | -0.73(-1.33%) |
Jun 28, 2022 | 55.12 | 55.12 | 54.73 | 54.91 | 1,410 | +0.97(+1.80%) |
Jun 27, 2022 | 53.61 | 54.26 | 53.61 | 53.94 | 2,167 | +1.11(+2.10%) |
Jun 24, 2022 | 52.19 | 52.91 | 52.19 | 52.83 | 1,715 | +1.16(+2.25%) |
Jun 23, 2022 | 52.60 | 53.02 | 51.38 | 51.67 | 9,874 | -1.11(-2.10%) |
Jun 22, 2022 | 53.22 | 53.22 | 52.70 | 52.78 | 5,302 | -1.49(-2.75%) |
Jun 21, 2022 | 53.80 | 54.55 | 53.80 | 54.27 | 4,638 | +2.03(+3.89%) |
Jun 17, 2022 | 53.43 | 53.43 | 51.23 | 52.24 | 11,591 | -1.43(-2.66%) |
Jun 16, 2022 | 54.86 | 54.94 | 53.67 | 53.67 | 7,478 | -2.81(-4.97%) |
Jun 15, 2022 | 57.51 | 57.52 | 56.48 | 56.48 | 6,484 | -0.68(-1.19%) |
Jun 14, 2022 | 58.91 | 58.91 | 57.16 | 57.16 | 24,188 | -1.01(-1.74%) |
Jun 13, 2022 | 59.63 | 59.63 | 57.80 | 58.17 | 6,755 | -2.88(-4.72%) |
Jun 10, 2022 | 61.91 | 61.91 | 60.77 | 61.05 | 4,165 | -1.71(-2.73%) |
Jun 09, 2022 | 63.07 | 64.34 | 62.67 | 62.76 | 9,546 | -0.84(-1.33%) |
Jun 08, 2022 | 63.93 | 64.35 | 63.13 | 63.61 | 4,200 | -0.78(-1.20%) |
Jun 07, 2022 | 63.39 | 64.52 | 63.32 | 64.38 | 3,136 | +0.85(+1.34%) |
Jun 06, 2022 | 63.56 | 63.91 | 63.23 | 63.53 | 8,266 | +0.32(+0.51%) |
Jun 03, 2022 | 63.33 | 63.33 | 63.20 | 63.20 | 1,538 | -0.20(-0.31%) |
Jun 02, 2022 | 63.88 | 63.88 | 62.48 | 63.40 | 7,513 | +0.59(+0.93%) |
Jun 01, 2022 | 62.61 | 63.05 | 62.06 | 62.82 | 4,952 | +0.96(+1.55%) |
May 31, 2022 | 62.21 | 62.52 | 61.86 | 61.86 | 3,099 | +0.00(+0.00%) |
May 27, 2022 | 61.20 | 61.86 | 61.03 | 61.86 | 1,378 | +0.84(+1.38%) |
May 26, 2022 | 61.10 | 61.39 | 61.01 | 61.01 | 3,364 | +0.44(+0.73%) |
May 25, 2022 | 60.22 | 60.75 | 60.22 | 60.57 | 2,546 | +0.74(+1.24%) |
May 24, 2022 | 59.09 | 59.83 | 58.52 | 59.83 | 3,701 | +0.34(+0.56%) |
May 23, 2022 | 58.77 | 59.76 | 58.77 | 59.49 | 4,343 | +0.58(+0.98%) |
May 20, 2022 | 58.76 | 59.24 | 58.21 | 58.91 | 11,942 | -0.03(-0.05%) |
May 19, 2022 | 58.62 | 58.95 | 58.62 | 58.94 | 3,621 | -0.38(-0.65%) |
May 18, 2022 | 60.22 | 60.29 | 58.98 | 59.33 | 5,652 | -0.97(-1.60%) |
May 17, 2022 | 59.61 | 60.38 | 58.29 | 60.29 | 5,488 | +0.99(+1.67%) |
May 16, 2022 | 59.18 | 59.84 | 58.95 | 59.30 | 4,120 | +1.04(+1.78%) |
May 13, 2022 | 58.33 | 58.50 | 57.68 | 58.27 | 6,782 | +1.55(+2.73%) |
May 12, 2022 | 56.49 | 57.26 | 54.83 | 56.72 | 12,163 | -0.08(-0.14%) |
May 11, 2022 | 55.91 | 58.62 | 55.91 | 56.80 | 7,753 | -0.02(-0.04%) |
May 10, 2022 | 57.83 | 57.83 | 55.75 | 56.82 | 4,616 | -0.21(-0.38%) |
May 09, 2022 | 59.88 | 60.21 | 57.01 | 57.04 | 9,755 | -3.37(-5.58%) |
May 06, 2022 | 59.72 | 60.50 | 59.00 | 60.41 | 8,147 | +0.89(+1.50%) |
May 05, 2022 | 59.20 | 59.51 | 59.20 | 59.51 | 584 | -1.72(-2.81%) |
May 04, 2022 | 59.78 | 61.23 | 59.43 | 61.23 | 10,537 | +2.13(+3.61%) |
May 03, 2022 | 55.83 | 59.44 | 53.71 | 59.10 | 3,262 | +1.52(+2.64%) |