Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 58.37 | 59.77 | 57.88 | 59.33 | 6,011,741 | +1.31(+2.26%) |
Jul 28, 2022 | 58.23 | 58.44 | 56.98 | 58.01 | 4,718,701 | -0.38(-0.64%) |
Jul 27, 2022 | 57.76 | 58.59 | 57.40 | 58.39 | 3,589,384 | +0.94(+1.63%) |
Jul 26, 2022 | 57.57 | 58.06 | 57.22 | 57.45 | 2,772,948 | -0.36(-0.62%) |
Jul 25, 2022 | 57.44 | 58.09 | 57.01 | 57.81 | 3,031,087 | +0.73(+1.28%) |
Jul 22, 2022 | 57.56 | 58.04 | 56.59 | 57.08 | 3,315,116 | -0.24(-0.43%) |
Jul 21, 2022 | 57.26 | 57.50 | 56.44 | 57.32 | 3,988,957 | -0.16(-0.28%) |
Jul 20, 2022 | 56.39 | 57.83 | 56.39 | 57.48 | 6,044,611 | +0.45(+0.79%) |
Jul 19, 2022 | 56.24 | 57.43 | 56.04 | 57.03 | 5,515,391 | +1.59(+2.88%) |
Jul 18, 2022 | 55.92 | 56.80 | 55.23 | 55.43 | 3,949,949 | +0.07(+0.12%) |
Jul 15, 2022 | 55.01 | 55.76 | 54.23 | 55.37 | 4,177,224 | +1.05(+1.93%) |
Jul 14, 2022 | 54.74 | 54.98 | 53.85 | 54.32 | 7,915,998 | -1.91(-3.40%) |
Jul 13, 2022 | 57.24 | 57.33 | 55.62 | 56.23 | 6,361,991 | -1.73(-2.98%) |
Jul 12, 2022 | 57.69 | 58.96 | 57.42 | 57.96 | 4,082,415 | -0.30(-0.52%) |
Jul 11, 2022 | 58.38 | 58.98 | 58.10 | 58.26 | 2,624,740 | -0.49(-0.83%) |
Jul 08, 2022 | 59.40 | 59.92 | 58.70 | 58.74 | 4,434,797 | -0.38(-0.63%) |
Jul 07, 2022 | 58.63 | 59.32 | 58.63 | 59.12 | 5,922,586 | +1.03(+1.78%) |
Jul 06, 2022 | 57.83 | 58.62 | 57.04 | 58.09 | 4,070,589 | -0.38(-0.66%) |
Jul 05, 2022 | 58.30 | 58.59 | 57.31 | 58.47 | 3,608,636 | -1.26(-2.10%) |
Jul 01, 2022 | 58.74 | 59.80 | 58.17 | 59.73 | 4,068,868 | +0.83(+1.42%) |
Jun 30, 2022 | 58.20 | 59.21 | 57.58 | 58.90 | 4,096,669 | -0.13(-0.22%) |
Jun 29, 2022 | 59.89 | 59.98 | 58.82 | 59.03 | 2,455,782 | -0.76(-1.27%) |
Jun 28, 2022 | 60.52 | 61.14 | 59.76 | 59.79 | 3,192,512 | +0.15(+0.25%) |
Jun 27, 2022 | 60.55 | 60.74 | 59.38 | 59.64 | 3,375,552 | -0.60(-1.00%) |
Jun 24, 2022 | 57.85 | 60.57 | 57.71 | 60.24 | 6,568,272 | +2.71(+4.71%) |
Jun 23, 2022 | 58.34 | 58.62 | 56.96 | 57.53 | 4,722,712 | -0.39(-0.68%) |
Jun 22, 2022 | 57.58 | 58.56 | 57.54 | 57.92 | 4,749,905 | -0.73(-1.25%) |
Jun 21, 2022 | 58.46 | 59.13 | 57.64 | 58.65 | 5,832,287 | +1.56(+2.73%) |
Jun 17, 2022 | 56.93 | 57.97 | 56.64 | 57.09 | 9,952,575 | -0.39(-0.69%) |
Jun 16, 2022 | 57.50 | 57.57 | 56.48 | 57.49 | 6,551,854 | -0.96(-1.64%) |
Jun 15, 2022 | 58.72 | 59.38 | 57.53 | 58.44 | 5,027,822 | +0.42(+0.73%) |
Jun 14, 2022 | 57.60 | 58.56 | 57.24 | 58.02 | 5,089,426 | +0.77(+1.34%) |
Jun 13, 2022 | 58.43 | 58.49 | 56.79 | 57.25 | 6,441,760 | -2.28(-3.83%) |
Jun 10, 2022 | 60.45 | 60.81 | 59.35 | 59.53 | 5,607,427 | -2.38(-3.85%) |
Jun 09, 2022 | 62.98 | 63.37 | 61.90 | 61.92 | 4,202,295 | -1.15(-1.83%) |
Jun 08, 2022 | 63.26 | 63.56 | 62.68 | 63.07 | 3,304,545 | -0.42(-0.66%) |
Jun 07, 2022 | 62.54 | 63.68 | 62.28 | 63.49 | 3,937,181 | +0.76(+1.21%) |
Jun 06, 2022 | 62.58 | 63.54 | 62.13 | 62.73 | 3,483,315 | +0.65(+1.04%) |
Jun 03, 2022 | 62.51 | 63.08 | 61.89 | 62.08 | 2,614,202 | -0.79(-1.25%) |
Jun 02, 2022 | 62.64 | 62.89 | 61.60 | 62.87 | 3,308,040 | +0.35(+0.55%) |
Jun 01, 2022 | 63.59 | 63.61 | 61.89 | 62.52 | 3,938,589 | -0.68(-1.08%) |
May 31, 2022 | 62.61 | 64.28 | 62.55 | 63.21 | 10,661,979 | -0.31(-0.49%) |
May 27, 2022 | 62.76 | 63.73 | 62.59 | 63.52 | 4,475,121 | +0.76(+1.21%) |
May 26, 2022 | 61.57 | 62.88 | 61.51 | 62.76 | 6,762,492 | +2.17(+3.58%) |
May 25, 2022 | 59.61 | 61.03 | 59.61 | 60.59 | 6,291,021 | +0.68(+1.13%) |
May 24, 2022 | 59.85 | 60.16 | 58.50 | 59.92 | 3,986,040 | -0.07(-0.11%) |
May 23, 2022 | 59.09 | 60.41 | 58.97 | 59.98 | 5,313,519 | +1.78(+3.06%) |
May 20, 2022 | 58.72 | 59.34 | 57.07 | 58.20 | 5,741,735 | -0.32(-0.54%) |
May 19, 2022 | 58.54 | 59.65 | 57.98 | 58.52 | 4,750,391 | -0.87(-1.47%) |
May 18, 2022 | 60.57 | 60.59 | 59.06 | 59.39 | 5,433,547 | -1.57(-2.57%) |
May 17, 2022 | 60.78 | 61.38 | 60.55 | 60.96 | 4,864,228 | +1.29(+2.15%) |
May 16, 2022 | 59.36 | 60.04 | 58.90 | 59.67 | 4,517,519 | +0.19(+0.32%) |
May 13, 2022 | 59.37 | 60.06 | 58.92 | 59.49 | 4,773,860 | +0.48(+0.81%) |
May 12, 2022 | 60.08 | 60.12 | 57.61 | 59.01 | 7,316,416 | -1.13(-1.89%) |
May 11, 2022 | 60.99 | 62.20 | 60.08 | 60.14 | 5,564,140 | -0.65(-1.06%) |
May 10, 2022 | 62.00 | 62.89 | 60.28 | 60.79 | 5,886,511 | -0.78(-1.26%) |
May 09, 2022 | 62.46 | 63.01 | 61.31 | 61.57 | 7,806,202 | -1.31(-2.09%) |
May 06, 2022 | 62.89 | 63.06 | 61.81 | 62.88 | 5,191,775 | +0.04(+0.06%) |
May 05, 2022 | 62.60 | 64.71 | 61.99 | 62.84 | 5,036,701 | -0.75(-1.19%) |
May 04, 2022 | 61.97 | 63.93 | 61.79 | 63.60 | 4,106,333 | +1.55(+2.51%) |
May 03, 2022 | 61.76 | 62.73 | 61.40 | 62.04 | 3,891,720 | +0.47(+0.76%) |