Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 62.84 | 63.48 | 62.84 | 63.34 | 458,450 | +0.50(+0.79%) |
Jul 28, 2022 | 62.43 | 63.03 | 62.01 | 62.84 | 167,932 | +0.34(+0.54%) |
Jul 27, 2022 | 62.17 | 63.05 | 61.87 | 62.50 | 201,051 | +0.32(+0.51%) |
Jul 26, 2022 | 62.04 | 62.79 | 61.93 | 62.18 | 208,509 | +0.03(+0.05%) |
Jul 25, 2022 | 62.20 | 62.22 | 61.24 | 62.16 | 286,744 | +0.60(+0.98%) |
Jul 22, 2022 | 61.93 | 61.93 | 60.98 | 61.55 | 212,345 | -0.34(-0.55%) |
Jul 21, 2022 | 60.87 | 61.89 | 60.75 | 61.89 | 154,540 | +0.58(+0.95%) |
Jul 20, 2022 | 60.61 | 61.62 | 60.61 | 61.31 | 170,202 | +0.27(+0.45%) |
Jul 19, 2022 | 59.92 | 61.35 | 59.92 | 61.04 | 201,102 | +1.63(+2.74%) |
Jul 18, 2022 | 59.72 | 60.29 | 59.19 | 59.41 | 131,813 | +0.03(+0.05%) |
Jul 15, 2022 | 59.01 | 59.74 | 58.62 | 59.38 | 170,629 | +1.19(+2.04%) |
Jul 14, 2022 | 57.82 | 58.33 | 57.33 | 58.20 | 129,122 | -0.51(-0.87%) |
Jul 13, 2022 | 59.43 | 59.43 | 58.48 | 58.70 | 99,839 | -0.97(-1.62%) |
Jul 12, 2022 | 59.42 | 60.42 | 59.39 | 59.67 | 216,169 | -0.40(-0.67%) |
Jul 11, 2022 | 59.88 | 60.23 | 59.59 | 60.08 | 175,351 | -0.08(-0.14%) |
Jul 08, 2022 | 60.45 | 60.45 | 59.56 | 60.16 | 130,470 | +0.11(+0.19%) |
Jul 07, 2022 | 60.95 | 61.17 | 59.95 | 60.05 | 155,447 | -0.55(-0.90%) |
Jul 06, 2022 | 60.30 | 60.85 | 59.77 | 60.59 | 169,661 | +0.05(+0.08%) |
Jul 05, 2022 | 59.50 | 60.55 | 58.67 | 60.55 | 258,479 | +0.10(+0.17%) |
Jul 01, 2022 | 59.11 | 60.55 | 58.80 | 60.44 | 214,388 | +0.91(+1.53%) |
Jun 30, 2022 | 58.80 | 60.09 | 58.38 | 59.53 | 219,868 | +0.06(+0.09%) |
Jun 29, 2022 | 59.98 | 59.98 | 59.23 | 59.48 | 177,658 | -0.26(-0.44%) |
Jun 28, 2022 | 60.07 | 60.60 | 59.73 | 59.74 | 153,511 | -0.03(-0.05%) |
Jun 27, 2022 | 60.10 | 60.13 | 59.65 | 59.77 | 215,658 | -0.19(-0.31%) |
Jun 24, 2022 | 58.61 | 60.02 | 58.61 | 59.95 | 397,250 | +1.47(+2.51%) |
Jun 23, 2022 | 58.75 | 59.02 | 57.88 | 58.49 | 181,171 | -0.37(-0.62%) |
Jun 22, 2022 | 58.30 | 59.01 | 58.20 | 58.85 | 175,644 | +0.09(+0.16%) |
Jun 21, 2022 | 59.38 | 59.38 | 58.38 | 58.76 | 269,511 | +0.64(+1.10%) |
Jun 17, 2022 | 58.64 | 59.16 | 58.06 | 58.12 | 369,513 | +0.31(+0.54%) |
Jun 16, 2022 | 58.27 | 58.44 | 57.46 | 57.81 | 262,135 | -1.12(-1.90%) |
Jun 15, 2022 | 59.13 | 59.87 | 58.75 | 58.93 | 210,040 | +0.45(+0.77%) |
Jun 14, 2022 | 58.43 | 59.12 | 58.00 | 58.48 | 201,407 | -0.08(-0.14%) |
Jun 13, 2022 | 58.35 | 59.44 | 58.32 | 58.56 | 214,630 | -0.66(-1.12%) |
Jun 10, 2022 | 59.53 | 59.75 | 58.71 | 59.23 | 171,626 | -0.83(-1.38%) |
Jun 09, 2022 | 61.66 | 61.95 | 60.04 | 60.06 | 192,709 | -1.72(-2.78%) |
Jun 08, 2022 | 62.36 | 62.51 | 61.48 | 61.78 | 129,524 | -1.16(-1.84%) |
Jun 07, 2022 | 62.29 | 63.47 | 62.01 | 62.94 | 144,698 | +0.13(+0.21%) |
Jun 06, 2022 | 63.27 | 63.55 | 62.53 | 62.80 | 254,343 | +0.05(+0.07%) |
Jun 03, 2022 | 62.72 | 63.24 | 62.68 | 62.76 | 188,002 | -0.21(-0.34%) |
Jun 02, 2022 | 61.68 | 62.99 | 60.86 | 62.97 | 211,658 | +1.40(+2.28%) |
Jun 01, 2022 | 61.48 | 62.08 | 60.57 | 61.57 | 181,863 | -0.09(-0.15%) |
May 31, 2022 | 61.32 | 61.94 | 60.61 | 61.66 | 192,367 | -0.31(-0.50%) |
May 27, 2022 | 61.73 | 61.99 | 61.14 | 61.97 | 157,487 | +0.59(+0.96%) |
May 26, 2022 | 60.93 | 61.61 | 60.83 | 61.38 | 155,994 | +1.01(+1.67%) |
May 25, 2022 | 60.09 | 61.17 | 60.09 | 60.38 | 160,513 | +0.16(+0.26%) |
May 24, 2022 | 60.16 | 60.56 | 59.10 | 60.22 | 196,777 | -0.14(-0.23%) |
May 23, 2022 | 60.48 | 61.26 | 60.14 | 60.36 | 208,001 | +0.60(+1.00%) |
May 20, 2022 | 59.13 | 59.80 | 58.31 | 59.76 | 304,715 | +0.93(+1.57%) |
May 19, 2022 | 58.99 | 59.77 | 58.74 | 58.83 | 344,310 | -0.64(-1.08%) |
May 18, 2022 | 59.27 | 59.62 | 58.91 | 59.48 | 315,973 | -0.53(-0.89%) |
May 17, 2022 | 59.23 | 60.13 | 59.23 | 60.01 | 230,613 | +1.21(+2.07%) |
May 16, 2022 | 58.77 | 59.30 | 58.19 | 58.80 | 243,529 | -0.53(-0.90%) |
May 13, 2022 | 59.94 | 60.10 | 58.72 | 59.33 | 201,652 | -0.17(-0.28%) |
May 12, 2022 | 59.21 | 59.55 | 58.00 | 59.50 | 219,391 | +0.29(+0.49%) |
May 11, 2022 | 60.49 | 60.79 | 59.11 | 59.21 | 212,197 | -0.78(-1.29%) |
May 10, 2022 | 61.05 | 61.40 | 59.04 | 59.98 | 297,010 | -0.64(-1.06%) |
May 09, 2022 | 59.74 | 61.08 | 59.74 | 60.63 | 269,124 | +0.21(+0.34%) |
May 06, 2022 | 61.00 | 61.00 | 59.44 | 60.42 | 293,922 | -0.66(-1.09%) |
May 05, 2022 | 61.85 | 62.07 | 60.47 | 61.09 | 202,073 | -1.49(-2.37%) |
May 04, 2022 | 60.09 | 62.66 | 60.04 | 62.57 | 309,130 | +2.52(+4.20%) |
May 03, 2022 | 58.76 | 60.58 | 58.40 | 60.05 | 318,714 | +1.07(+1.82%) |