Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 60.34 | 60.99 | 60.34 | 60.99 | 6,338 | -0.23(-0.37%) |
Jul 28, 2022 | 61.49 | 61.49 | 59.96 | 61.21 | 2,495 | -0.32(-0.52%) |
Jul 27, 2022 | 60.26 | 61.56 | 60.26 | 61.53 | 11,948 | +0.85(+1.41%) |
Jul 26, 2022 | 60.00 | 61.22 | 59.97 | 60.68 | 4,605 | +0.44(+0.74%) |
Jul 25, 2022 | 60.59 | 60.59 | 59.62 | 60.23 | 15,363 | +0.05(+0.08%) |
Jul 22, 2022 | 61.27 | 61.27 | 60.05 | 60.18 | 5,436 | -1.12(-1.83%) |
Jul 21, 2022 | 61.48 | 61.59 | 61.15 | 61.30 | 5,123 | +0.20(+0.33%) |
Jul 20, 2022 | 61.09 | 61.44 | 60.48 | 61.10 | 4,677 | +0.27(+0.44%) |
Jul 19, 2022 | 60.15 | 60.91 | 60.15 | 60.83 | 3,084 | +1.51(+2.54%) |
Jul 18, 2022 | 61.24 | 61.43 | 59.33 | 59.33 | 4,063 | -1.27(-2.09%) |
Jul 15, 2022 | 59.71 | 60.64 | 59.71 | 60.59 | 50,935 | +0.91(+1.52%) |
Jul 14, 2022 | 59.83 | 59.87 | 59.23 | 59.68 | 4,321 | -0.95(-1.57%) |
Jul 13, 2022 | 60.62 | 60.99 | 60.30 | 60.63 | 6,772 | +0.27(+0.45%) |
Jul 12, 2022 | 60.14 | 60.64 | 59.42 | 60.36 | 15,892 | -0.20(-0.33%) |
Jul 11, 2022 | 61.01 | 61.21 | 60.56 | 60.56 | 2,714 | -1.35(-2.18%) |
Jul 08, 2022 | 61.86 | 61.91 | 61.36 | 61.91 | 3,446 | +0.34(+0.55%) |
Jul 07, 2022 | 61.29 | 61.84 | 61.27 | 61.57 | 20,479 | +1.04(+1.72%) |
Jul 06, 2022 | 60.81 | 61.38 | 60.08 | 60.53 | 8,620 | +0.08(+0.14%) |
Jul 05, 2022 | 58.94 | 60.45 | 58.94 | 60.45 | 6,544 | +1.38(+2.33%) |
Jul 01, 2022 | 57.70 | 59.08 | 57.70 | 59.07 | 3,724 | +1.37(+2.37%) |
Jun 30, 2022 | 57.64 | 58.39 | 57.11 | 57.71 | 5,604 | -0.50(-0.86%) |
Jun 29, 2022 | 57.91 | 58.35 | 57.47 | 58.20 | 7,178 | +0.39(+0.67%) |
Jun 28, 2022 | 59.28 | 59.28 | 57.59 | 57.82 | 4,460 | -1.59(-2.68%) |
Jun 27, 2022 | 59.18 | 59.68 | 58.72 | 59.40 | 18,188 | +0.06(+0.10%) |
Jun 24, 2022 | 58.75 | 59.35 | 58.20 | 59.34 | 9,411 | +0.81(+1.38%) |
Jun 23, 2022 | 56.09 | 58.62 | 56.09 | 58.53 | 16,834 | +2.68(+4.80%) |
Jun 22, 2022 | 54.17 | 56.46 | 54.17 | 55.86 | 20,511 | +0.91(+1.66%) |
Jun 21, 2022 | 54.55 | 55.32 | 54.54 | 54.95 | 14,482 | +0.83(+1.53%) |
Jun 17, 2022 | 53.66 | 54.59 | 53.66 | 54.12 | 39,501 | +1.89(+3.61%) |
Jun 16, 2022 | 52.43 | 52.43 | 51.55 | 52.23 | 9,071 | -1.24(-2.32%) |
Jun 15, 2022 | 52.39 | 54.02 | 52.39 | 53.47 | 9,304 | +1.40(+2.69%) |
Jun 14, 2022 | 51.83 | 52.20 | 51.36 | 52.07 | 9,477 | -0.06(-0.12%) |
Jun 13, 2022 | 52.84 | 52.90 | 51.88 | 52.13 | 67,755 | -1.95(-3.60%) |
Jun 10, 2022 | 54.97 | 54.97 | 54.01 | 54.08 | 7,006 | -2.05(-3.66%) |
Jun 09, 2022 | 57.34 | 57.34 | 56.13 | 56.13 | 3,109 | -1.47(-2.56%) |
Jun 08, 2022 | 57.33 | 58.36 | 57.33 | 57.61 | 10,534 | -0.15(-0.25%) |
Jun 07, 2022 | 55.85 | 57.77 | 55.85 | 57.75 | 7,982 | +1.65(+2.95%) |
Jun 06, 2022 | 57.96 | 57.96 | 56.00 | 56.10 | 30,471 | -1.17(-2.05%) |
Jun 03, 2022 | 57.28 | 57.32 | 56.74 | 57.27 | 4,765 | +0.40(+0.70%) |
Jun 02, 2022 | 56.50 | 56.87 | 55.18 | 56.87 | 7,081 | +0.28(+0.49%) |
Jun 01, 2022 | 57.19 | 57.19 | 55.75 | 56.60 | 6,359 | -0.32(-0.56%) |
May 31, 2022 | 58.97 | 58.97 | 56.50 | 56.92 | 4,998 | -1.77(-3.01%) |
May 27, 2022 | 56.80 | 58.68 | 56.79 | 58.68 | 10,467 | +1.97(+3.47%) |
May 26, 2022 | 56.53 | 56.91 | 56.34 | 56.72 | 13,153 | +0.39(+0.69%) |
May 25, 2022 | 55.61 | 56.37 | 55.53 | 56.33 | 53,675 | +0.50(+0.90%) |
May 24, 2022 | 55.62 | 55.92 | 55.50 | 55.83 | 12,385 | -0.77(-1.36%) |
May 23, 2022 | 56.93 | 56.97 | 56.37 | 56.60 | 8,153 | +0.35(+0.63%) |
May 20, 2022 | 56.20 | 56.25 | 54.93 | 56.25 | 2,876 | +0.70(+1.26%) |
May 19, 2022 | 54.63 | 55.80 | 54.63 | 55.55 | 91,991 | +0.81(+1.48%) |
May 18, 2022 | 55.74 | 55.78 | 54.71 | 54.74 | 6,455 | -1.96(-3.45%) |
May 17, 2022 | 55.92 | 56.70 | 55.92 | 56.70 | 7,626 | +1.48(+2.68%) |
May 16, 2022 | 54.72 | 55.39 | 54.72 | 55.22 | 3,512 | +0.20(+0.36%) |
May 13, 2022 | 54.11 | 55.31 | 54.11 | 55.02 | 9,923 | +1.58(+2.95%) |
May 12, 2022 | 51.79 | 53.54 | 51.79 | 53.44 | 9,892 | +1.25(+2.39%) |
May 11, 2022 | 53.16 | 54.13 | 52.19 | 52.19 | 10,825 | -1.88(-3.48%) |
May 10, 2022 | 53.52 | 54.45 | 53.16 | 54.07 | 12,217 | +1.79(+3.42%) |
May 09, 2022 | 54.16 | 54.34 | 52.19 | 52.28 | 16,913 | -2.76(-5.01%) |
May 06, 2022 | 55.63 | 55.80 | 54.76 | 55.04 | 14,232 | -1.14(-2.03%) |
May 05, 2022 | 57.42 | 57.46 | 55.69 | 56.18 | 12,026 | -2.22(-3.80%) |
May 04, 2022 | 56.90 | 58.39 | 56.19 | 58.39 | 4,877 | +0.96(+1.67%) |
May 03, 2022 | 56.93 | 57.92 | 56.93 | 57.44 | 8,757 | +0.53(+0.94%) |