Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 63.36 | 66.99 | 63.25 | 66.78 | 9,775,963 | +2.22(+3.44%) |
Jul 28, 2022 | 62.87 | 64.68 | 61.84 | 64.56 | 6,428,978 | +2.05(+3.28%) |
Jul 27, 2022 | 60.00 | 63.03 | 59.72 | 62.51 | 7,815,546 | +4.26(+7.31%) |
Jul 26, 2022 | 58.85 | 60.12 | 58.08 | 58.25 | 4,664,486 | -1.09(-1.84%) |
Jul 25, 2022 | 59.17 | 59.84 | 58.45 | 59.34 | 3,482,863 | -0.08(-0.13%) |
Jul 22, 2022 | 61.28 | 61.35 | 58.79 | 59.42 | 5,484,159 | -1.75(-2.86%) |
Jul 21, 2022 | 60.00 | 61.21 | 59.29 | 61.17 | 4,519,128 | +1.08(+1.80%) |
Jul 20, 2022 | 58.62 | 60.55 | 57.75 | 60.09 | 7,304,114 | +1.31(+2.23%) |
Jul 19, 2022 | 55.89 | 59.06 | 55.80 | 58.78 | 9,854,845 | +3.83(+6.97%) |
Jul 18, 2022 | 57.19 | 57.19 | 54.55 | 54.95 | 6,456,092 | -1.12(-2.00%) |
Jul 15, 2022 | 54.31 | 56.11 | 53.58 | 56.07 | 7,055,187 | +2.02(+3.74%) |
Jul 14, 2022 | 52.24 | 54.09 | 51.19 | 54.05 | 5,354,193 | +1.57(+2.99%) |
Jul 13, 2022 | 51.50 | 53.42 | 50.81 | 52.48 | 5,663,865 | -0.29(-0.55%) |
Jul 12, 2022 | 52.67 | 53.59 | 52.30 | 52.77 | 4,473,750 | +0.17(+0.32%) |
Jul 11, 2022 | 52.97 | 53.59 | 52.38 | 52.60 | 7,502,306 | -0.87(-1.63%) |
Jul 08, 2022 | 51.20 | 53.93 | 51.02 | 53.47 | 7,082,585 | +1.46(+2.81%) |
Jul 07, 2022 | 49.42 | 52.49 | 49.35 | 52.01 | 9,844,929 | +4.40(+9.24%) |
Jul 06, 2022 | 47.37 | 48.04 | 45.97 | 47.61 | 7,744,031 | +0.31(+0.66%) |
Jul 05, 2022 | 45.21 | 47.34 | 44.76 | 47.30 | 7,874,366 | +0.46(+0.98%) |
Jul 01, 2022 | 49.29 | 49.50 | 46.55 | 46.84 | 11,227,891 | -3.47(-6.90%) |
Jun 30, 2022 | 50.15 | 51.48 | 49.35 | 50.31 | 6,870,657 | -0.81(-1.58%) |
Jun 29, 2022 | 52.15 | 52.18 | 50.24 | 51.12 | 6,450,395 | -1.69(-3.20%) |
Jun 28, 2022 | 54.25 | 55.58 | 52.48 | 52.81 | 6,715,962 | -1.36(-2.51%) |
Jun 27, 2022 | 53.93 | 54.82 | 52.55 | 54.17 | 6,439,694 | +1.20(+2.27%) |
Jun 24, 2022 | 51.62 | 53.13 | 51.06 | 52.97 | 9,147,127 | +2.50(+4.95%) |
Jun 23, 2022 | 51.06 | 51.20 | 49.82 | 50.47 | 8,181,751 | -0.54(-1.06%) |
Jun 22, 2022 | 50.90 | 52.05 | 49.80 | 51.01 | 9,494,636 | -0.94(-1.81%) |
Jun 21, 2022 | 53.23 | 53.97 | 51.86 | 51.95 | 11,185,784 | -0.51(-0.97%) |
Jun 17, 2022 | 53.78 | 54.02 | 50.88 | 52.46 | 93,217,784 | -1.00(-1.87%) |
Jun 16, 2022 | 56.22 | 56.34 | 52.00 | 53.46 | 17,641,052 | -4.58(-7.89%) |
Jun 15, 2022 | 57.14 | 59.00 | 56.37 | 58.04 | 9,287,480 | +1.39(+2.45%) |
Jun 14, 2022 | 56.55 | 57.39 | 55.90 | 56.65 | 7,494,339 | +0.58(+1.03%) |
Jun 13, 2022 | 57.73 | 58.53 | 55.37 | 56.07 | 10,050,585 | -4.07(-6.77%) |
Jun 10, 2022 | 60.35 | 62.02 | 59.65 | 60.14 | 9,227,962 | -2.52(-4.02%) |
Jun 09, 2022 | 63.15 | 64.81 | 62.61 | 62.66 | 9,902,869 | -1.15(-1.80%) |
Jun 08, 2022 | 64.95 | 65.78 | 63.64 | 63.81 | 8,190,549 | -1.67(-2.55%) |
Jun 07, 2022 | 65.00 | 65.78 | 64.41 | 65.48 | 8,354,490 | -0.53(-0.80%) |
Jun 06, 2022 | 67.16 | 67.19 | 64.08 | 66.01 | 21,893,414 | +3.07(+4.88%) |
Jun 03, 2022 | 61.94 | 63.14 | 60.91 | 62.94 | 7,173,339 | -0.65(-1.02%) |
Jun 02, 2022 | 59.01 | 63.85 | 59.00 | 63.59 | 9,045,546 | +4.32(+7.29%) |
Jun 01, 2022 | 61.23 | 61.70 | 58.29 | 59.27 | 5,488,413 | -1.41(-2.32%) |
May 31, 2022 | 60.97 | 61.84 | 59.43 | 60.68 | 7,174,942 | -0.46(-0.75%) |
May 27, 2022 | 59.91 | 61.17 | 59.85 | 61.14 | 6,779,241 | +1.81(+3.05%) |
May 26, 2022 | 55.65 | 59.54 | 55.50 | 59.33 | 5,348,500 | +3.09(+5.49%) |
May 25, 2022 | 53.84 | 56.91 | 53.77 | 56.24 | 4,122,937 | +1.74(+3.19%) |
May 24, 2022 | 54.78 | 55.32 | 53.56 | 54.50 | 4,997,871 | -1.39(-2.49%) |
May 23, 2022 | 56.36 | 56.88 | 54.52 | 55.89 | 4,018,684 | -0.57(-1.01%) |
May 20, 2022 | 57.54 | 57.65 | 53.85 | 56.46 | 6,503,402 | +0.39(+0.70%) |
May 19, 2022 | 55.20 | 57.33 | 54.97 | 56.07 | 4,941,463 | +0.24(+0.43%) |
May 18, 2022 | 57.32 | 59.07 | 55.33 | 55.83 | 6,295,637 | -2.67(-4.56%) |
May 17, 2022 | 56.68 | 58.67 | 56.61 | 58.50 | 5,976,267 | +3.35(+6.07%) |
May 16, 2022 | 55.19 | 56.21 | 54.67 | 55.15 | 3,797,677 | -1.03(-1.83%) |
May 13, 2022 | 54.35 | 56.62 | 54.10 | 56.18 | 6,291,184 | +3.20(+6.04%) |
May 12, 2022 | 52.00 | 53.45 | 50.94 | 52.98 | 5,757,048 | +1.21(+2.34%) |
May 11, 2022 | 52.87 | 55.35 | 51.64 | 51.77 | 6,714,986 | -2.10(-3.90%) |
May 10, 2022 | 52.10 | 54.92 | 51.41 | 53.87 | 10,675,362 | +3.05(+6.00%) |
May 09, 2022 | 53.55 | 54.60 | 50.57 | 50.82 | 7,718,049 | -4.31(-7.82%) |
May 06, 2022 | 55.25 | 56.04 | 53.04 | 55.13 | 5,843,471 | -0.10(-0.18%) |
May 05, 2022 | 57.80 | 57.91 | 54.35 | 55.23 | 8,605,794 | -3.69(-6.26%) |
May 04, 2022 | 57.00 | 58.93 | 54.81 | 58.92 | 6,495,118 | +2.41(+4.26%) |
May 03, 2022 | 55.62 | 57.27 | 54.92 | 56.51 | 6,930,311 | +0.89(+1.60%) |