Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 62.65 | 65.35 | 62.45 | 64.86 | 3,969,659 | +1.48(+2.34%) |
Jul 28, 2022 | 61.41 | 64.70 | 61.02 | 63.38 | 8,622,169 | +8.89(+16.32%) |
Jul 27, 2022 | 54.00 | 54.72 | 53.16 | 54.49 | 1,587,817 | +0.03(+0.05%) |
Jul 26, 2022 | 54.36 | 55.61 | 53.86 | 54.46 | 2,031,620 | +0.53(+0.98%) |
Jul 25, 2022 | 52.97 | 54.03 | 52.37 | 53.93 | 1,883,011 | +0.94(+1.78%) |
Jul 22, 2022 | 53.76 | 54.56 | 52.42 | 52.99 | 1,531,789 | -0.16(-0.30%) |
Jul 21, 2022 | 52.85 | 53.83 | 52.31 | 53.15 | 1,851,444 | +0.09(+0.17%) |
Jul 20, 2022 | 54.13 | 54.31 | 52.37 | 53.06 | 2,857,096 | -0.91(-1.69%) |
Jul 19, 2022 | 54.40 | 54.46 | 53.16 | 53.97 | 2,370,579 | +0.19(+0.35%) |
Jul 18, 2022 | 55.27 | 55.61 | 53.57 | 53.78 | 2,632,454 | -0.83(-1.53%) |
Jul 15, 2022 | 53.93 | 55.58 | 51.65 | 54.62 | 5,285,205 | -2.22(-3.90%) |
Jul 14, 2022 | 57.20 | 57.87 | 56.02 | 56.83 | 2,658,555 | -1.86(-3.18%) |
Jul 13, 2022 | 57.06 | 59.15 | 57.06 | 58.70 | 1,607,325 | +0.58(+1.00%) |
Jul 12, 2022 | 58.30 | 59.97 | 57.82 | 58.12 | 1,842,901 | -0.60(-1.02%) |
Jul 11, 2022 | 58.53 | 59.01 | 57.32 | 58.72 | 1,808,711 | +0.19(+0.32%) |
Jul 08, 2022 | 57.84 | 58.69 | 56.34 | 58.53 | 2,136,191 | +0.54(+0.93%) |
Jul 07, 2022 | 56.49 | 58.78 | 56.49 | 57.99 | 1,907,835 | +2.30(+4.12%) |
Jul 06, 2022 | 54.10 | 56.15 | 53.54 | 55.70 | 1,749,324 | +1.79(+3.31%) |
Jul 05, 2022 | 56.08 | 56.30 | 51.90 | 53.91 | 2,748,161 | -2.61(-4.62%) |
Jul 01, 2022 | 55.66 | 57.00 | 55.56 | 56.52 | 1,563,367 | +0.33(+0.59%) |
Jun 30, 2022 | 55.83 | 57.73 | 55.49 | 56.19 | 2,470,707 | -0.05(-0.09%) |
Jun 29, 2022 | 56.87 | 57.07 | 55.26 | 56.24 | 1,439,194 | -0.76(-1.33%) |
Jun 28, 2022 | 58.72 | 59.77 | 56.75 | 56.99 | 1,428,504 | -1.31(-2.26%) |
Jun 27, 2022 | 58.01 | 58.75 | 57.33 | 58.31 | 1,751,680 | +0.14(+0.24%) |
Jun 24, 2022 | 57.74 | 59.21 | 56.89 | 58.17 | 6,597,393 | +0.62(+1.07%) |
Jun 23, 2022 | 58.76 | 60.08 | 56.71 | 57.55 | 2,718,489 | -0.55(-0.95%) |
Jun 22, 2022 | 58.17 | 59.30 | 57.76 | 58.10 | 3,295,115 | -1.15(-1.94%) |
Jun 21, 2022 | 57.01 | 59.80 | 57.01 | 59.25 | 4,446,952 | +2.24(+3.92%) |
Jun 17, 2022 | 57.45 | 58.39 | 54.45 | 57.01 | 6,602,680 | -0.16(-0.27%) |
Jun 16, 2022 | 55.27 | 57.26 | 55.03 | 57.17 | 4,929,365 | +0.06(+0.10%) |
Jun 15, 2022 | 54.66 | 58.44 | 54.64 | 57.11 | 3,966,041 | +3.69(+6.91%) |
Jun 14, 2022 | 54.98 | 55.42 | 52.32 | 53.42 | 2,374,929 | -1.02(-1.87%) |
Jun 13, 2022 | 57.18 | 57.88 | 54.17 | 54.44 | 2,153,350 | -4.23(-7.21%) |
Jun 10, 2022 | 58.73 | 59.92 | 58.10 | 58.67 | 1,570,232 | -1.39(-2.32%) |
Jun 09, 2022 | 63.06 | 63.25 | 60.01 | 60.06 | 1,845,774 | -3.49(-5.50%) |
Jun 08, 2022 | 65.20 | 65.22 | 61.95 | 63.56 | 1,958,946 | -1.75(-2.67%) |
Jun 07, 2022 | 64.29 | 65.45 | 63.94 | 65.30 | 2,773,616 | +0.15(+0.23%) |
Jun 06, 2022 | 64.34 | 65.69 | 64.16 | 65.16 | 2,072,050 | +1.21(+1.89%) |
Jun 03, 2022 | 62.07 | 64.59 | 61.94 | 63.95 | 1,827,693 | +1.39(+2.23%) |
Jun 02, 2022 | 62.50 | 62.92 | 60.82 | 62.56 | 1,792,098 | +0.10(+0.16%) |
Jun 01, 2022 | 61.21 | 62.72 | 60.99 | 62.46 | 2,046,978 | +1.54(+2.53%) |
May 31, 2022 | 64.31 | 65.15 | 60.22 | 60.92 | 7,530,263 | -4.44(-6.79%) |
May 27, 2022 | 61.23 | 65.39 | 60.84 | 65.35 | 2,847,163 | +4.05(+6.61%) |
May 26, 2022 | 58.07 | 61.86 | 58.06 | 61.30 | 3,322,441 | +3.24(+5.58%) |
May 25, 2022 | 55.81 | 58.23 | 55.81 | 58.06 | 2,012,349 | +2.35(+4.21%) |
May 24, 2022 | 55.49 | 56.29 | 54.04 | 55.72 | 1,714,462 | +0.18(+0.32%) |
May 23, 2022 | 56.42 | 56.42 | 54.81 | 55.54 | 1,611,950 | -0.05(-0.09%) |
May 20, 2022 | 56.43 | 57.84 | 54.45 | 55.59 | 2,309,412 | -0.57(-1.01%) |
May 19, 2022 | 56.06 | 56.43 | 53.89 | 56.16 | 2,222,291 | -0.05(-0.09%) |
May 18, 2022 | 58.31 | 59.13 | 55.86 | 56.21 | 4,696,945 | -2.00(-3.44%) |
May 17, 2022 | 55.78 | 58.32 | 54.93 | 58.21 | 2,257,267 | +2.68(+4.82%) |
May 16, 2022 | 53.40 | 56.06 | 53.32 | 55.53 | 1,663,093 | +1.94(+3.63%) |
May 13, 2022 | 53.51 | 54.85 | 52.63 | 53.59 | 2,361,860 | +1.12(+2.13%) |
May 12, 2022 | 56.24 | 56.77 | 52.09 | 52.47 | 3,857,255 | -3.69(-6.57%) |
May 11, 2022 | 55.90 | 57.78 | 55.33 | 56.16 | 1,917,587 | +0.32(+0.58%) |
May 10, 2022 | 57.02 | 58.60 | 55.54 | 55.83 | 2,202,769 | -0.57(-1.01%) |
May 09, 2022 | 59.29 | 59.29 | 55.37 | 56.40 | 2,240,564 | -2.59(-4.40%) |
May 06, 2022 | 58.99 | 59.94 | 57.46 | 59.00 | 2,922,817 | +0.11(+0.18%) |
May 05, 2022 | 59.93 | 60.68 | 57.92 | 58.89 | 1,989,000 | -1.62(-2.67%) |
May 04, 2022 | 58.85 | 60.98 | 58.58 | 60.50 | 2,685,715 | +2.07(+3.53%) |
May 03, 2022 | 57.21 | 59.17 | 57.21 | 58.44 | 2,272,346 | +1.47(+2.58%) |