Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 61.67 | 62.39 | 61.55 | 62.27 | 270,365 | +0.81(+1.32%) |
Jul 28, 2022 | 60.39 | 61.49 | 60.19 | 61.46 | 280,106 | +0.63(+1.03%) |
Jul 27, 2022 | 60.61 | 60.93 | 60.25 | 60.83 | 285,318 | -0.11(-0.18%) |
Jul 26, 2022 | 60.61 | 61.01 | 60.59 | 60.94 | 336,769 | +0.49(+0.81%) |
Jul 25, 2022 | 59.76 | 60.44 | 59.64 | 60.44 | 318,778 | +0.90(+1.52%) |
Jul 22, 2022 | 58.94 | 59.76 | 58.94 | 59.54 | 368,356 | +1.34(+2.31%) |
Jul 21, 2022 | 57.65 | 58.32 | 57.50 | 58.20 | 344,118 | -1.06(-1.80%) |
Jul 20, 2022 | 59.91 | 59.94 | 59.15 | 59.26 | 403,769 | -0.57(-0.96%) |
Jul 19, 2022 | 59.90 | 60.12 | 59.79 | 59.84 | 361,443 | +0.49(+0.83%) |
Jul 18, 2022 | 59.43 | 59.92 | 59.32 | 59.34 | 328,743 | +0.04(+0.08%) |
Jul 15, 2022 | 59.00 | 59.34 | 58.69 | 59.30 | 402,322 | +0.60(+1.02%) |
Jul 14, 2022 | 57.90 | 58.81 | 57.70 | 58.70 | 393,392 | +0.01(+0.02%) |
Jul 13, 2022 | 58.15 | 59.10 | 58.13 | 58.69 | 309,726 | +0.53(+0.91%) |
Jul 12, 2022 | 58.44 | 58.66 | 58.04 | 58.16 | 471,908 | -0.08(-0.14%) |
Jul 11, 2022 | 57.86 | 58.41 | 57.72 | 58.24 | 387,850 | +0.42(+0.73%) |
Jul 08, 2022 | 57.79 | 58.13 | 57.61 | 57.82 | 374,616 | -0.48(-0.83%) |
Jul 07, 2022 | 58.27 | 58.44 | 57.89 | 58.31 | 380,665 | -0.10(-0.17%) |
Jul 06, 2022 | 58.56 | 58.91 | 57.91 | 58.41 | 639,621 | +0.49(+0.85%) |
Jul 05, 2022 | 58.25 | 58.32 | 57.14 | 57.91 | 668,391 | -1.10(-1.86%) |
Jul 01, 2022 | 57.55 | 59.05 | 57.47 | 59.01 | 734,963 | +1.14(+1.98%) |
Jun 30, 2022 | 58.15 | 58.29 | 57.55 | 57.87 | 620,271 | -1.21(-2.04%) |
Jun 29, 2022 | 59.12 | 59.34 | 58.94 | 59.08 | 375,473 | +0.61(+1.04%) |
Jun 28, 2022 | 58.55 | 58.95 | 58.41 | 58.47 | 454,336 | -0.38(-0.64%) |
Jun 27, 2022 | 58.24 | 59.10 | 58.21 | 58.84 | 447,995 | +0.45(+0.77%) |
Jun 24, 2022 | 58.00 | 58.49 | 57.88 | 58.40 | 475,943 | +1.65(+2.92%) |
Jun 23, 2022 | 56.67 | 56.91 | 56.24 | 56.74 | 604,344 | -0.53(-0.92%) |
Jun 22, 2022 | 56.81 | 57.68 | 56.77 | 57.27 | 704,552 | +0.71(+1.25%) |
Jun 21, 2022 | 56.66 | 56.87 | 56.34 | 56.56 | 522,775 | -0.15(-0.27%) |
Jun 17, 2022 | 57.54 | 57.70 | 56.61 | 56.71 | 741,026 | -0.97(-1.67%) |
Jun 16, 2022 | 57.66 | 57.94 | 57.46 | 57.68 | 801,491 | -0.30(-0.51%) |
Jun 15, 2022 | 57.83 | 58.54 | 57.38 | 57.98 | 760,884 | +1.01(+1.77%) |
Jun 14, 2022 | 57.98 | 58.08 | 56.51 | 56.96 | 654,087 | -1.62(-2.76%) |
Jun 13, 2022 | 59.56 | 59.60 | 58.43 | 58.58 | 603,972 | -1.66(-2.76%) |
Jun 10, 2022 | 59.73 | 60.53 | 59.70 | 60.25 | 493,662 | -0.07(-0.12%) |
Jun 09, 2022 | 61.10 | 61.85 | 60.32 | 60.32 | 489,564 | -1.36(-2.20%) |
Jun 08, 2022 | 62.05 | 62.33 | 61.67 | 61.68 | 518,952 | -1.49(-2.36%) |
Jun 07, 2022 | 62.56 | 63.17 | 62.46 | 63.17 | 578,095 | -0.47(-0.74%) |
Jun 06, 2022 | 63.91 | 64.04 | 63.54 | 63.65 | 390,101 | +0.24(+0.38%) |
Jun 03, 2022 | 63.89 | 64.12 | 63.33 | 63.41 | 239,693 | -0.47(-0.74%) |
Jun 02, 2022 | 63.30 | 63.97 | 62.50 | 63.88 | 383,880 | +0.88(+1.39%) |
Jun 01, 2022 | 63.91 | 63.99 | 62.84 | 63.00 | 545,181 | -1.64(-2.54%) |
May 31, 2022 | 64.64 | 64.95 | 64.32 | 64.64 | 530,085 | +0.20(+0.31%) |
May 27, 2022 | 64.29 | 64.60 | 64.09 | 64.44 | 439,402 | -0.77(-1.19%) |
May 26, 2022 | 65.88 | 65.91 | 65.06 | 65.22 | 486,314 | -2.39(-3.54%) |
May 25, 2022 | 67.66 | 67.74 | 67.01 | 67.61 | 468,829 | +0.06(+0.09%) |
May 24, 2022 | 66.58 | 67.57 | 66.42 | 67.54 | 535,434 | +0.61(+0.91%) |
May 23, 2022 | 66.81 | 67.44 | 66.66 | 66.94 | 486,151 | +0.70(+1.06%) |
May 20, 2022 | 65.80 | 66.28 | 65.49 | 66.23 | 438,315 | +0.23(+0.34%) |
May 19, 2022 | 65.82 | 66.35 | 65.29 | 66.01 | 473,204 | -0.51(-0.77%) |
May 18, 2022 | 66.77 | 67.37 | 66.48 | 66.52 | 446,176 | -0.70(-1.03%) |
May 17, 2022 | 66.55 | 67.25 | 66.21 | 67.21 | 406,760 | +1.54(+2.34%) |
May 16, 2022 | 65.33 | 65.85 | 65.31 | 65.68 | 379,745 | +0.49(+0.75%) |
May 13, 2022 | 64.18 | 65.22 | 64.09 | 65.19 | 401,707 | +1.65(+2.60%) |
May 12, 2022 | 63.89 | 63.96 | 63.05 | 63.54 | 463,302 | +0.23(+0.36%) |
May 11, 2022 | 63.49 | 64.49 | 63.27 | 63.31 | 442,190 | -0.37(-0.57%) |
May 10, 2022 | 63.82 | 64.13 | 63.16 | 63.68 | 488,425 | +0.14(+0.22%) |
May 09, 2022 | 63.18 | 63.89 | 63.00 | 63.54 | 524,436 | -0.23(-0.35%) |
May 06, 2022 | 63.56 | 63.95 | 63.23 | 63.76 | 598,475 | -0.70(-1.09%) |
May 05, 2022 | 64.96 | 65.14 | 64.14 | 64.47 | 530,634 | -0.72(-1.11%) |
May 04, 2022 | 64.77 | 65.28 | 64.10 | 65.19 | 429,361 | +0.75(+1.16%) |
May 03, 2022 | 64.34 | 65.02 | 64.16 | 64.44 | 408,066 | +0.37(+0.58%) |