Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 63.47 | 63.96 | 62.92 | 63.79 | 300,932 | +0.17(+0.27%) |
Jul 28, 2022 | 62.71 | 63.69 | 61.34 | 63.62 | 277,446 | +0.63(+0.99%) |
Jul 27, 2022 | 61.75 | 63.32 | 61.18 | 62.99 | 228,361 | +2.14(+3.52%) |
Jul 26, 2022 | 61.12 | 61.16 | 60.21 | 60.85 | 355,216 | -1.01(-1.63%) |
Jul 25, 2022 | 60.85 | 62.03 | 59.68 | 61.86 | 295,859 | +1.12(+1.84%) |
Jul 22, 2022 | 61.81 | 62.08 | 60.38 | 60.74 | 197,580 | -0.65(-1.07%) |
Jul 21, 2022 | 61.31 | 61.40 | 59.60 | 61.39 | 516,947 | -0.43(-0.69%) |
Jul 20, 2022 | 61.18 | 63.08 | 60.82 | 61.82 | 474,270 | +0.12(+0.20%) |
Jul 19, 2022 | 60.48 | 62.34 | 60.48 | 61.69 | 375,338 | +1.60(+2.67%) |
Jul 18, 2022 | 61.43 | 62.35 | 59.64 | 60.09 | 279,056 | -0.03(-0.05%) |
Jul 15, 2022 | 59.77 | 60.15 | 58.08 | 60.12 | 218,623 | +1.02(+1.72%) |
Jul 14, 2022 | 58.27 | 60.29 | 57.82 | 59.10 | 291,888 | -0.10(-0.18%) |
Jul 13, 2022 | 58.48 | 59.41 | 57.68 | 59.21 | 368,363 | -0.87(-1.45%) |
Jul 12, 2022 | 57.59 | 61.49 | 57.59 | 60.08 | 314,454 | +2.61(+4.54%) |
Jul 11, 2022 | 58.84 | 58.96 | 57.14 | 57.47 | 288,348 | -2.04(-3.43%) |
Jul 08, 2022 | 60.34 | 60.69 | 59.11 | 59.51 | 457,911 | -0.65(-1.09%) |
Jul 07, 2022 | 60.52 | 60.52 | 59.04 | 60.17 | 233,681 | +0.60(+1.00%) |
Jul 06, 2022 | 60.28 | 61.80 | 58.60 | 59.57 | 412,944 | -2.18(-3.53%) |
Jul 05, 2022 | 58.98 | 61.81 | 58.98 | 61.75 | 397,351 | +0.43(+0.70%) |
Jul 01, 2022 | 59.71 | 61.85 | 59.71 | 61.32 | 578,143 | +1.19(+1.97%) |
Jun 30, 2022 | 57.35 | 60.94 | 56.94 | 60.14 | 614,645 | +1.21(+2.06%) |
Jun 29, 2022 | 59.42 | 59.56 | 57.82 | 58.92 | 408,267 | +0.01(+0.02%) |
Jun 28, 2022 | 59.96 | 61.37 | 58.05 | 58.91 | 539,945 | -0.27(-0.45%) |
Jun 27, 2022 | 60.58 | 60.96 | 58.98 | 59.18 | 426,331 | -1.39(-2.29%) |
Jun 24, 2022 | 58.15 | 60.88 | 58.15 | 60.57 | 537,772 | +2.51(+4.33%) |
Jun 23, 2022 | 59.42 | 60.08 | 57.95 | 58.05 | 573,646 | -1.17(-1.97%) |
Jun 22, 2022 | 56.29 | 59.26 | 56.29 | 59.22 | 635,264 | +2.14(+3.76%) |
Jun 21, 2022 | 57.07 | 58.47 | 56.24 | 57.07 | 375,786 | +0.11(+0.20%) |
Jun 17, 2022 | 53.23 | 57.84 | 52.92 | 56.96 | 858,069 | +4.04(+7.64%) |
Jun 16, 2022 | 55.17 | 55.83 | 52.43 | 52.92 | 768,398 | -4.37(-7.64%) |
Jun 15, 2022 | 56.47 | 57.85 | 56.02 | 57.29 | 756,692 | +1.77(+3.20%) |
Jun 14, 2022 | 56.02 | 56.91 | 54.33 | 55.52 | 460,424 | -0.01(-0.02%) |
Jun 13, 2022 | 57.50 | 58.21 | 55.43 | 55.53 | 782,599 | -3.46(-5.87%) |
Jun 10, 2022 | 61.68 | 63.10 | 58.99 | 58.99 | 806,123 | -2.82(-4.56%) |
Jun 09, 2022 | 64.72 | 64.72 | 61.79 | 61.81 | 861,733 | -3.47(-5.32%) |
Jun 08, 2022 | 66.66 | 67.30 | 64.96 | 65.28 | 390,802 | -2.41(-3.56%) |
Jun 07, 2022 | 65.59 | 67.97 | 65.22 | 67.69 | 570,582 | +0.76(+1.13%) |
Jun 06, 2022 | 67.09 | 67.38 | 66.15 | 66.93 | 439,740 | +0.71(+1.07%) |
Jun 03, 2022 | 66.43 | 67.53 | 65.23 | 66.22 | 193,638 | -1.06(-1.58%) |
Jun 02, 2022 | 65.00 | 67.35 | 65.00 | 67.28 | 310,458 | +2.20(+3.38%) |
Jun 01, 2022 | 67.75 | 68.14 | 64.10 | 65.08 | 255,404 | -2.01(-3.00%) |
May 31, 2022 | 66.44 | 67.65 | 66.23 | 67.09 | 330,974 | -0.05(-0.07%) |
May 27, 2022 | 67.28 | 68.80 | 66.80 | 67.14 | 244,758 | +0.38(+0.57%) |
May 26, 2022 | 64.93 | 67.95 | 64.60 | 66.76 | 382,605 | +2.55(+3.98%) |
May 25, 2022 | 62.63 | 64.64 | 62.63 | 64.21 | 267,555 | +1.11(+1.76%) |
May 24, 2022 | 63.77 | 63.77 | 61.96 | 63.10 | 342,918 | -1.78(-2.75%) |
May 23, 2022 | 65.53 | 66.37 | 64.50 | 64.88 | 240,979 | +0.82(+1.27%) |
May 20, 2022 | 65.57 | 66.36 | 62.51 | 64.07 | 440,499 | -0.37(-0.57%) |
May 19, 2022 | 63.92 | 66.78 | 63.62 | 64.44 | 683,383 | -0.18(-0.28%) |
May 18, 2022 | 66.32 | 68.86 | 64.53 | 64.62 | 564,277 | -2.91(-4.31%) |
May 17, 2022 | 66.89 | 68.76 | 66.79 | 67.53 | 405,154 | +2.95(+4.57%) |
May 16, 2022 | 65.77 | 66.20 | 63.71 | 64.58 | 401,599 | -1.29(-1.96%) |
May 13, 2022 | 66.82 | 67.50 | 64.10 | 65.87 | 634,289 | +1.32(+2.04%) |
May 12, 2022 | 64.92 | 68.71 | 60.85 | 64.55 | 892,914 | +1.82(+2.90%) |
May 11, 2022 | 65.74 | 66.33 | 62.56 | 62.73 | 1,051,877 | -3.21(-4.86%) |
May 10, 2022 | 65.68 | 66.89 | 64.30 | 65.94 | 465,010 | +1.66(+2.58%) |
May 09, 2022 | 66.43 | 66.68 | 63.54 | 64.28 | 1,208,773 | -3.07(-4.55%) |
May 06, 2022 | 68.80 | 69.22 | 66.46 | 67.34 | 568,241 | -1.62(-2.35%) |
May 05, 2022 | 69.57 | 70.23 | 67.80 | 68.96 | 613,776 | -1.14(-1.62%) |
May 04, 2022 | 70.23 | 70.96 | 67.85 | 70.10 | 629,118 | -0.25(-0.35%) |
May 03, 2022 | 69.51 | 71.04 | 68.40 | 70.35 | 251,790 | +1.64(+2.39%) |