Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 65.71 | 67.55 | 65.71 | 67.05 | 523,436 | +1.30(+1.98%) |
Jul 28, 2022 | 64.73 | 66.05 | 64.73 | 65.74 | 478,363 | +0.88(+1.36%) |
Jul 27, 2022 | 64.28 | 65.05 | 63.88 | 64.86 | 235,852 | +0.64(+1.00%) |
Jul 26, 2022 | 64.02 | 64.73 | 63.80 | 64.22 | 246,354 | -0.14(-0.22%) |
Jul 25, 2022 | 64.11 | 64.55 | 63.09 | 64.36 | 328,113 | -0.04(-0.06%) |
Jul 22, 2022 | 63.31 | 64.41 | 62.86 | 64.39 | 456,506 | +1.12(+1.76%) |
Jul 21, 2022 | 62.33 | 63.57 | 62.25 | 63.28 | 647,813 | +0.74(+1.19%) |
Jul 20, 2022 | 64.30 | 64.30 | 62.06 | 62.53 | 675,425 | -1.43(-2.24%) |
Jul 19, 2022 | 62.70 | 64.42 | 62.70 | 63.97 | 696,349 | +1.42(+2.28%) |
Jul 18, 2022 | 63.31 | 63.49 | 62.42 | 62.54 | 488,896 | -0.51(-0.81%) |
Jul 15, 2022 | 62.36 | 63.59 | 61.72 | 63.05 | 753,607 | +0.92(+1.48%) |
Jul 14, 2022 | 56.48 | 62.30 | 56.33 | 62.13 | 1,554,819 | +6.00(+10.69%) |
Jul 13, 2022 | 60.25 | 60.40 | 56.13 | 56.13 | 902,439 | -5.56(-9.02%) |
Jul 12, 2022 | 60.41 | 62.07 | 60.41 | 61.70 | 634,866 | +0.73(+1.19%) |
Jul 11, 2022 | 61.18 | 61.51 | 60.33 | 60.97 | 483,863 | -0.23(-0.38%) |
Jul 08, 2022 | 60.43 | 61.57 | 60.43 | 61.20 | 584,413 | +0.45(+0.74%) |
Jul 07, 2022 | 61.07 | 61.27 | 60.25 | 60.76 | 599,157 | -0.37(-0.61%) |
Jul 06, 2022 | 59.98 | 61.43 | 59.98 | 61.13 | 496,882 | +1.14(+1.91%) |
Jul 05, 2022 | 61.42 | 62.06 | 59.08 | 59.98 | 688,864 | -2.80(-4.46%) |
Jul 01, 2022 | 60.38 | 63.18 | 60.25 | 62.78 | 1,116,839 | +2.26(+3.73%) |
Jun 30, 2022 | 59.17 | 60.56 | 58.51 | 60.52 | 525,796 | +1.35(+2.28%) |
Jun 29, 2022 | 58.51 | 59.29 | 58.11 | 59.17 | 405,678 | +0.98(+1.68%) |
Jun 28, 2022 | 58.61 | 59.46 | 58.19 | 58.20 | 613,164 | +0.07(+0.13%) |
Jun 27, 2022 | 57.64 | 59.08 | 57.31 | 58.12 | 731,080 | +0.67(+1.17%) |
Jun 24, 2022 | 56.64 | 57.49 | 56.53 | 57.45 | 559,584 | +1.18(+2.10%) |
Jun 23, 2022 | 55.69 | 56.35 | 55.07 | 56.27 | 503,560 | +0.73(+1.32%) |
Jun 22, 2022 | 55.78 | 56.13 | 55.24 | 55.54 | 427,800 | -0.61(-1.09%) |
Jun 21, 2022 | 55.89 | 56.51 | 55.68 | 56.15 | 469,841 | +0.80(+1.45%) |
Jun 17, 2022 | 54.84 | 55.91 | 54.73 | 55.35 | 911,977 | +0.49(+0.90%) |
Jun 16, 2022 | 56.20 | 56.25 | 54.47 | 54.86 | 709,064 | -1.91(-3.36%) |
Jun 15, 2022 | 56.73 | 57.14 | 55.69 | 56.77 | 541,074 | +0.38(+0.68%) |
Jun 14, 2022 | 55.97 | 56.93 | 55.61 | 56.38 | 493,444 | +0.47(+0.85%) |
Jun 13, 2022 | 54.67 | 56.98 | 54.46 | 55.91 | 614,059 | +0.33(+0.59%) |
Jun 10, 2022 | 55.63 | 55.99 | 55.20 | 55.58 | 299,856 | -0.76(-1.35%) |
Jun 09, 2022 | 56.09 | 56.78 | 55.83 | 56.35 | 216,835 | +0.21(+0.38%) |
Jun 08, 2022 | 57.28 | 57.28 | 55.93 | 56.13 | 209,581 | -1.24(-2.16%) |
Jun 07, 2022 | 57.23 | 57.70 | 56.68 | 57.37 | 257,643 | +0.27(+0.47%) |
Jun 06, 2022 | 56.60 | 57.54 | 56.24 | 57.10 | 324,006 | +0.40(+0.71%) |
Jun 03, 2022 | 56.95 | 57.14 | 56.48 | 56.70 | 259,383 | -0.56(-0.97%) |
Jun 02, 2022 | 56.06 | 57.30 | 56.06 | 57.26 | 285,166 | +1.31(+2.34%) |
Jun 01, 2022 | 56.34 | 56.65 | 55.42 | 55.95 | 372,857 | -0.05(-0.08%) |
May 31, 2022 | 55.65 | 56.28 | 54.90 | 55.99 | 375,284 | +0.20(+0.35%) |
May 27, 2022 | 55.57 | 56.08 | 55.50 | 55.80 | 448,595 | +0.46(+0.82%) |
May 26, 2022 | 55.08 | 56.02 | 55.03 | 55.34 | 444,116 | +0.47(+0.85%) |
May 25, 2022 | 54.98 | 55.27 | 54.24 | 54.88 | 510,137 | -0.04(-0.07%) |
May 24, 2022 | 55.13 | 55.28 | 54.13 | 54.91 | 464,348 | -0.17(-0.30%) |
May 23, 2022 | 56.01 | 56.13 | 54.76 | 55.08 | 318,813 | -0.52(-0.93%) |
May 20, 2022 | 56.52 | 56.63 | 54.54 | 55.60 | 347,768 | -0.48(-0.86%) |
May 19, 2022 | 55.92 | 56.82 | 55.53 | 56.08 | 415,416 | -0.14(-0.25%) |
May 18, 2022 | 56.40 | 56.86 | 56.07 | 56.22 | 283,669 | -0.90(-1.57%) |
May 17, 2022 | 58.22 | 58.44 | 56.87 | 57.12 | 393,079 | -0.40(-0.69%) |
May 16, 2022 | 56.83 | 57.80 | 56.33 | 57.52 | 427,258 | +0.21(+0.37%) |
May 13, 2022 | 55.77 | 57.59 | 55.53 | 57.30 | 856,212 | +2.73(+5.01%) |
May 12, 2022 | 53.95 | 55.08 | 53.08 | 54.57 | 734,874 | +0.57(+1.05%) |
May 11, 2022 | 53.19 | 54.80 | 53.01 | 54.01 | 884,396 | +1.11(+2.10%) |
May 10, 2022 | 49.28 | 53.95 | 49.28 | 52.89 | 1,451,019 | +5.66(+11.98%) |
May 09, 2022 | 47.82 | 47.86 | 46.96 | 47.23 | 530,733 | -1.23(-2.54%) |
May 06, 2022 | 48.49 | 49.00 | 47.75 | 48.47 | 302,490 | -0.34(-0.70%) |
May 05, 2022 | 49.78 | 50.41 | 48.44 | 48.81 | 337,462 | -1.41(-2.80%) |
May 04, 2022 | 49.38 | 50.51 | 48.54 | 50.22 | 1,291,442 | +0.83(+1.69%) |
May 03, 2022 | 49.14 | 49.84 | 49.00 | 49.38 | 638,422 | +0.12(+0.24%) |