Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 61.78 | 63.92 | 61.45 | 63.45 | 929,366 | +0.95(+1.52%) |
Jul 28, 2022 | 63.02 | 65.33 | 58.47 | 62.51 | 2,427,726 | +1.65(+2.70%) |
Jul 27, 2022 | 60.57 | 61.68 | 59.85 | 60.86 | 947,559 | +2.54(+4.35%) |
Jul 26, 2022 | 61.41 | 62.12 | 57.98 | 58.33 | 604,827 | -1.48(-2.48%) |
Jul 25, 2022 | 58.53 | 59.82 | 57.44 | 59.81 | 644,090 | +1.61(+2.76%) |
Jul 22, 2022 | 58.78 | 59.70 | 57.71 | 58.20 | 669,998 | -0.71(-1.20%) |
Jul 21, 2022 | 60.37 | 60.87 | 57.99 | 58.91 | 883,683 | -1.13(-1.88%) |
Jul 20, 2022 | 60.01 | 62.08 | 59.12 | 60.04 | 590,866 | +0.32(+0.53%) |
Jul 19, 2022 | 61.97 | 62.06 | 59.05 | 59.72 | 1,031,454 | -1.35(-2.21%) |
Jul 18, 2022 | 61.06 | 63.88 | 60.94 | 61.07 | 1,028,486 | +0.34(+0.57%) |
Jul 15, 2022 | 60.28 | 61.38 | 55.75 | 60.73 | 2,350,179 | -1.66(-2.67%) |
Jul 14, 2022 | 63.16 | 63.80 | 61.14 | 62.39 | 685,008 | -1.25(-1.97%) |
Jul 13, 2022 | 61.72 | 65.35 | 60.95 | 63.65 | 1,028,956 | +1.30(+2.09%) |
Jul 12, 2022 | 66.88 | 67.02 | 61.07 | 62.34 | 2,006,299 | -4.88(-7.26%) |
Jul 11, 2022 | 70.09 | 70.44 | 66.11 | 67.22 | 1,826,781 | -5.05(-6.99%) |
Jul 08, 2022 | 69.78 | 73.60 | 68.69 | 72.28 | 1,676,040 | +1.09(+1.53%) |
Jul 07, 2022 | 63.67 | 71.90 | 63.53 | 71.19 | 3,359,687 | +8.47(+13.50%) |
Jul 06, 2022 | 66.05 | 67.69 | 62.45 | 62.72 | 1,692,786 | -2.40(-3.69%) |
Jul 05, 2022 | 64.52 | 65.15 | 61.52 | 65.12 | 1,141,095 | +0.78(+1.22%) |
Jul 01, 2022 | 64.11 | 65.82 | 63.45 | 64.33 | 1,003,993 | -1.86(-2.80%) |
Jun 30, 2022 | 61.19 | 66.68 | 60.79 | 66.19 | 1,715,257 | +4.74(+7.71%) |
Jun 29, 2022 | 60.79 | 62.26 | 59.59 | 61.46 | 1,409,989 | -2.02(-3.18%) |
Jun 28, 2022 | 64.62 | 66.54 | 63.47 | 63.47 | 1,873,404 | -1.46(-2.25%) |
Jun 27, 2022 | 59.02 | 65.67 | 59.00 | 64.94 | 2,456,307 | +6.03(+10.23%) |
Jun 24, 2022 | 61.50 | 61.92 | 57.66 | 58.91 | 1,335,316 | -0.44(-0.74%) |
Jun 23, 2022 | 58.74 | 59.79 | 57.65 | 59.35 | 719,103 | +1.27(+2.19%) |
Jun 22, 2022 | 57.03 | 59.02 | 56.65 | 58.08 | 1,090,818 | -1.21(-2.03%) |
Jun 21, 2022 | 56.41 | 60.40 | 56.05 | 59.28 | 1,471,673 | +5.64(+10.50%) |
Jun 17, 2022 | 53.70 | 54.24 | 51.77 | 53.65 | 2,211,446 | +2.21(+4.30%) |
Jun 16, 2022 | 52.38 | 53.60 | 50.21 | 51.44 | 1,229,427 | -3.21(-5.88%) |
Jun 15, 2022 | 55.47 | 55.86 | 53.05 | 54.65 | 774,033 | -0.39(-0.71%) |
Jun 14, 2022 | 56.99 | 58.61 | 54.41 | 55.04 | 1,054,753 | -0.80(-1.44%) |
Jun 13, 2022 | 55.85 | 57.54 | 54.33 | 55.85 | 1,035,895 | -3.58(-6.02%) |
Jun 10, 2022 | 58.37 | 60.61 | 57.68 | 59.43 | 1,078,256 | +0.41(+0.70%) |
Jun 09, 2022 | 61.23 | 61.86 | 58.97 | 59.02 | 806,755 | -3.74(-5.96%) |
Jun 08, 2022 | 63.81 | 65.08 | 62.10 | 62.76 | 1,031,817 | -1.14(-1.78%) |
Jun 07, 2022 | 63.39 | 65.04 | 61.77 | 63.89 | 1,282,305 | -0.31(-0.48%) |
Jun 06, 2022 | 63.45 | 65.88 | 61.61 | 64.20 | 3,324,811 | +4.75(+7.98%) |
Jun 03, 2022 | 58.98 | 60.63 | 57.80 | 59.46 | 630,274 | +0.22(+0.37%) |
Jun 02, 2022 | 57.51 | 61.12 | 57.29 | 59.24 | 1,365,509 | +2.04(+3.56%) |
Jun 01, 2022 | 59.32 | 59.32 | 56.82 | 57.20 | 1,053,549 | -1.43(-2.43%) |
May 31, 2022 | 57.60 | 61.90 | 57.37 | 58.62 | 2,012,197 | +2.23(+3.95%) |
May 27, 2022 | 57.41 | 58.71 | 55.60 | 56.39 | 925,376 | -1.21(-2.09%) |
May 26, 2022 | 55.36 | 57.77 | 54.80 | 57.60 | 1,804,195 | +1.82(+3.26%) |
May 25, 2022 | 54.87 | 56.20 | 54.27 | 55.78 | 891,803 | +0.53(+0.95%) |
May 24, 2022 | 53.77 | 55.61 | 51.28 | 55.26 | 1,015,940 | +0.34(+0.63%) |
May 23, 2022 | 54.70 | 55.34 | 52.76 | 54.91 | 832,084 | +0.22(+0.40%) |
May 20, 2022 | 55.49 | 55.88 | 53.20 | 54.69 | 1,303,257 | +0.68(+1.26%) |
May 19, 2022 | 52.83 | 54.66 | 52.20 | 54.01 | 1,715,225 | +2.49(+4.83%) |
May 18, 2022 | 49.78 | 52.48 | 49.32 | 51.52 | 1,261,805 | +1.22(+2.42%) |
May 17, 2022 | 49.76 | 50.31 | 48.19 | 50.31 | 1,116,417 | +2.23(+4.64%) |
May 16, 2022 | 48.32 | 49.52 | 46.60 | 48.08 | 477,304 | -0.72(-1.47%) |
May 13, 2022 | 47.09 | 49.28 | 46.91 | 48.80 | 908,767 | +3.77(+8.37%) |
May 12, 2022 | 42.81 | 46.65 | 40.97 | 45.03 | 1,298,410 | +1.28(+2.93%) |
May 11, 2022 | 46.11 | 47.38 | 43.67 | 43.74 | 1,186,736 | -1.61(-3.54%) |
May 10, 2022 | 47.95 | 48.27 | 43.61 | 45.35 | 984,089 | +0.09(+0.19%) |
May 09, 2022 | 48.79 | 49.25 | 44.88 | 45.27 | 1,553,690 | -4.15(-8.40%) |
May 06, 2022 | 52.15 | 52.15 | 49.31 | 49.42 | 1,072,831 | -2.61(-5.02%) |
May 05, 2022 | 54.83 | 56.15 | 51.67 | 52.03 | 1,327,559 | -5.38(-9.37%) |
May 04, 2022 | 50.89 | 57.41 | 50.76 | 57.41 | 1,642,379 | +5.65(+10.91%) |
May 03, 2022 | 48.31 | 52.54 | 48.31 | 51.76 | 1,038,779 | +3.39(+7.00%) |