Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 61.39 | 63.00 | 61.39 | 62.32 | 35,784 | +0.11(+0.18%) |
Jul 28, 2022 | 60.87 | 62.90 | 60.61 | 62.21 | 19,629 | +1.43(+2.35%) |
Jul 27, 2022 | 59.65 | 61.23 | 59.46 | 60.78 | 24,301 | +0.95(+1.59%) |
Jul 26, 2022 | 60.90 | 61.17 | 59.67 | 59.83 | 66,128 | -0.88(-1.45%) |
Jul 25, 2022 | 59.52 | 61.30 | 59.51 | 60.71 | 37,778 | +1.09(+1.83%) |
Jul 22, 2022 | 59.54 | 61.19 | 58.50 | 59.62 | 81,267 | +0.74(+1.26%) |
Jul 21, 2022 | 57.02 | 59.32 | 56.30 | 58.88 | 38,021 | +1.32(+2.29%) |
Jul 20, 2022 | 56.21 | 58.44 | 55.51 | 57.56 | 41,695 | +1.06(+1.88%) |
Jul 19, 2022 | 54.20 | 56.75 | 52.89 | 56.50 | 41,267 | +2.00(+3.67%) |
Jul 18, 2022 | 52.36 | 55.00 | 52.36 | 54.50 | 52,613 | +1.17(+2.19%) |
Jul 15, 2022 | 52.51 | 54.04 | 51.35 | 53.33 | 37,944 | +1.81(+3.51%) |
Jul 14, 2022 | 52.03 | 52.23 | 50.95 | 51.52 | 39,561 | -1.06(-2.02%) |
Jul 13, 2022 | 51.74 | 53.10 | 50.32 | 52.58 | 36,648 | +0.68(+1.31%) |
Jul 12, 2022 | 56.48 | 57.09 | 51.55 | 51.90 | 40,961 | -5.23(-9.15%) |
Jul 11, 2022 | 56.41 | 57.54 | 54.94 | 57.13 | 20,192 | +0.45(+0.79%) |
Jul 08, 2022 | 56.19 | 57.12 | 55.89 | 56.68 | 31,972 | -0.26(-0.46%) |
Jul 07, 2022 | 57.74 | 60.87 | 56.75 | 56.94 | 25,826 | -0.22(-0.38%) |
Jul 06, 2022 | 56.61 | 58.52 | 56.61 | 57.16 | 34,745 | -0.62(-1.07%) |
Jul 05, 2022 | 56.09 | 57.94 | 54.51 | 57.78 | 37,546 | +1.13(+1.99%) |
Jul 01, 2022 | 56.41 | 57.05 | 55.40 | 56.65 | 36,160 | -0.16(-0.28%) |
Jun 30, 2022 | 56.21 | 58.12 | 55.85 | 56.81 | 29,785 | -0.26(-0.46%) |
Jun 29, 2022 | 57.52 | 57.52 | 55.57 | 57.07 | 20,180 | -0.75(-1.30%) |
Jun 28, 2022 | 60.53 | 61.68 | 57.67 | 57.82 | 39,321 | -3.96(-6.41%) |
Jun 27, 2022 | 62.44 | 62.65 | 61.33 | 61.78 | 34,652 | +0.23(+0.37%) |
Jun 24, 2022 | 60.33 | 62.22 | 60.11 | 61.55 | 66,797 | +1.47(+2.45%) |
Jun 23, 2022 | 60.36 | 61.65 | 59.18 | 60.08 | 32,773 | -0.36(-0.60%) |
Jun 22, 2022 | 59.04 | 61.76 | 58.87 | 60.44 | 46,728 | +1.02(+1.72%) |
Jun 21, 2022 | 59.23 | 61.17 | 58.71 | 59.42 | 48,404 | +1.11(+1.90%) |
Jun 17, 2022 | 57.61 | 59.76 | 57.61 | 58.31 | 41,332 | +0.64(+1.11%) |
Jun 16, 2022 | 60.54 | 60.54 | 57.50 | 57.67 | 38,834 | -3.69(-6.01%) |
Jun 15, 2022 | 61.87 | 62.19 | 61.11 | 61.36 | 18,527 | +0.22(+0.36%) |
Jun 14, 2022 | 61.26 | 62.80 | 58.81 | 61.14 | 75,090 | -1.75(-2.78%) |
Jun 13, 2022 | 63.75 | 64.59 | 62.48 | 62.89 | 109,280 | -1.56(-2.42%) |
Jun 10, 2022 | 63.05 | 65.42 | 62.40 | 64.45 | 75,315 | +0.05(+0.08%) |
Jun 09, 2022 | 64.04 | 64.86 | 62.84 | 64.40 | 46,088 | +0.55(+0.86%) |
Jun 08, 2022 | 62.79 | 64.25 | 62.79 | 63.85 | 23,337 | -0.31(-0.48%) |
Jun 07, 2022 | 64.17 | 64.98 | 63.89 | 64.16 | 41,437 | -0.29(-0.45%) |
Jun 06, 2022 | 66.35 | 66.73 | 64.28 | 64.45 | 46,103 | -1.23(-1.87%) |
Jun 03, 2022 | 64.70 | 65.71 | 64.69 | 65.68 | 37,146 | +0.22(+0.34%) |
Jun 02, 2022 | 64.09 | 66.64 | 64.09 | 65.46 | 34,638 | +1.91(+3.01%) |
Jun 01, 2022 | 64.05 | 64.64 | 62.40 | 63.55 | 42,459 | +0.16(+0.25%) |
May 31, 2022 | 64.40 | 65.05 | 62.30 | 63.39 | 26,592 | -1.42(-2.19%) |
May 27, 2022 | 64.00 | 65.69 | 63.26 | 64.81 | 64,224 | +1.54(+2.43%) |
May 26, 2022 | 63.34 | 64.28 | 62.49 | 63.27 | 124,222 | +0.10(+0.16%) |
May 25, 2022 | 62.64 | 64.15 | 62.61 | 63.17 | 51,399 | +0.13(+0.21%) |
May 24, 2022 | 68.27 | 70.08 | 62.20 | 63.04 | 76,215 | -4.30(-6.39%) |
May 23, 2022 | 65.70 | 67.63 | 64.60 | 67.34 | 41,742 | +2.46(+3.79%) |
May 20, 2022 | 65.39 | 65.39 | 62.36 | 64.88 | 75,380 | +0.63(+0.98%) |
May 19, 2022 | 64.38 | 66.52 | 63.61 | 64.25 | 52,362 | -0.05(-0.08%) |
May 18, 2022 | 67.13 | 67.13 | 63.64 | 64.30 | 68,491 | -3.09(-4.59%) |
May 17, 2022 | 69.28 | 69.76 | 66.96 | 67.39 | 69,698 | -0.83(-1.22%) |
May 16, 2022 | 69.07 | 71.44 | 67.00 | 68.22 | 95,882 | -1.06(-1.53%) |
May 13, 2022 | 70.84 | 71.83 | 68.39 | 69.28 | 61,476 | -1.08(-1.53%) |
May 12, 2022 | 71.49 | 72.55 | 68.73 | 70.36 | 77,995 | -1.10(-1.54%) |
May 11, 2022 | 72.10 | 73.17 | 64.89 | 71.46 | 50,321 | -0.46(-0.64%) |
May 10, 2022 | 73.94 | 74.56 | 71.18 | 71.92 | 39,184 | -1.62(-2.20%) |
May 09, 2022 | 71.90 | 73.64 | 71.82 | 73.54 | 36,619 | +0.92(+1.27%) |
May 06, 2022 | 73.31 | 73.38 | 71.50 | 72.62 | 27,948 | -1.39(-1.88%) |
May 05, 2022 | 75.36 | 75.36 | 72.61 | 74.01 | 14,694 | -2.03(-2.67%) |
May 04, 2022 | 74.09 | 76.80 | 72.84 | 76.04 | 17,093 | +2.58(+3.51%) |
May 03, 2022 | 73.54 | 73.96 | 72.75 | 73.46 | 35,396 | -0.27(-0.37%) |