Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 58.87 | 0 | -0.26(-0.44%) | |||
Jul 28, 2022 | 60.04 | 60.17 | 59.03 | 59.13 | 1,287,209 | -1.03(-1.71%) |
Jul 27, 2022 | 61.00 | 61.28 | 59.70 | 60.16 | 1,120,130 | +0.33(+0.55%) |
Jul 26, 2022 | 60.05 | 60.37 | 59.54 | 59.83 | 653,845 | -0.44(-0.73%) |
Jul 25, 2022 | 60.12 | 60.89 | 60.04 | 60.27 | 1,644,037 | -0.12(-0.20%) |
Jul 22, 2022 | 60.04 | 60.70 | 59.83 | 60.39 | 425,440 | +0.33(+0.55%) |
Jul 21, 2022 | 60.38 | 60.75 | 59.88 | 60.06 | 504,534 | -0.34(-0.56%) |
Jul 20, 2022 | 60.78 | 60.88 | 60.14 | 60.40 | 470,516 | -0.33(-0.54%) |
Jul 19, 2022 | 60.28 | 61.02 | 60.28 | 60.73 | 629,508 | +0.58(+0.96%) |
Jul 18, 2022 | 59.30 | 60.16 | 59.14 | 60.15 | 860,815 | +1.01(+1.71%) |
Jul 15, 2022 | 59.47 | 59.97 | 58.75 | 59.14 | 980,071 | -0.21(-0.35%) |
Jul 14, 2022 | 59.13 | 59.85 | 58.94 | 59.35 | 1,557,929 | -0.09(-0.15%) |
Jul 13, 2022 | 59.98 | 60.46 | 59.32 | 59.44 | 760,673 | -0.80(-1.33%) |
Jul 12, 2022 | 58.81 | 60.73 | 58.74 | 60.24 | 2,965,158 | +1.54(+2.62%) |
Jul 11, 2022 | 60.84 | 60.84 | 58.57 | 58.70 | 1,549,717 | -2.84(-4.61%) |
Jul 08, 2022 | 62.06 | 62.31 | 61.39 | 61.54 | 529,181 | -0.73(-1.17%) |
Jul 07, 2022 | 61.94 | 62.59 | 61.79 | 62.27 | 608,614 | +0.38(+0.61%) |
Jul 06, 2022 | 62.84 | 63.18 | 61.45 | 61.89 | 811,498 | -1.24(-1.96%) |
Jul 05, 2022 | 62.49 | 63.18 | 61.58 | 63.13 | 1,994,503 | +0.87(+1.40%) |
Jul 04, 2022 | 61.50 | 62.75 | 61.29 | 62.26 | 343,593 | +0.58(+0.94%) |
Jun 30, 2022 | 61.68 | 0 | -0.08(-0.13%) | |||
Jun 29, 2022 | 61.67 | 61.82 | 61.27 | 61.76 | 447,149 | +0.15(+0.24%) |
Jun 28, 2022 | 61.97 | 62.52 | 61.48 | 61.61 | 1,488,607 | -0.21(-0.34%) |
Jun 27, 2022 | 62.46 | 62.46 | 61.41 | 61.82 | 955,943 | -0.61(-0.98%) |
Jun 24, 2022 | 61.71 | 62.50 | 61.61 | 62.43 | 1,694,611 | +0.88(+1.43%) |
Jun 23, 2022 | 60.89 | 61.80 | 60.86 | 61.55 | 889,443 | +0.66(+1.08%) |
Jun 22, 2022 | 60.40 | 61.42 | 59.94 | 60.89 | 1,755,821 | +0.06(+0.10%) |
Jun 21, 2022 | 62.73 | 62.97 | 60.75 | 60.83 | 1,921,590 | -1.65(-2.64%) |
Jun 20, 2022 | 59.74 | 63.65 | 59.38 | 62.48 | 1,280,528 | +3.47(+5.88%) |
Jun 17, 2022 | 58.36 | 59.61 | 58.14 | 59.01 | 3,902,366 | +1.08(+1.86%) |
Jun 16, 2022 | 58.92 | 59.06 | 57.90 | 57.93 | 1,335,389 | -1.79(-3.00%) |
Jun 15, 2022 | 59.47 | 60.13 | 59.40 | 59.72 | 805,547 | +0.33(+0.56%) |
Jun 14, 2022 | 60.39 | 60.75 | 58.94 | 59.39 | 5,934,010 | -0.91(-1.51%) |
Jun 13, 2022 | 60.45 | 60.73 | 59.87 | 60.30 | 2,701,238 | -0.99(-1.62%) |
Jun 10, 2022 | 61.14 | 61.55 | 60.97 | 61.29 | 1,189,638 | -0.50(-0.81%) |
Jun 09, 2022 | 62.10 | 62.50 | 61.71 | 61.79 | 2,536,668 | -1.00(-1.59%) |
Jun 08, 2022 | 63.99 | 64.09 | 62.51 | 62.79 | 993,554 | -1.47(-2.29%) |
Jun 07, 2022 | 63.56 | 64.58 | 63.50 | 64.26 | 4,417,185 | +0.63(+0.99%) |
Jun 06, 2022 | 64.26 | 64.37 | 63.56 | 63.63 | 4,597,155 | -0.31(-0.48%) |
Jun 03, 2022 | 64.26 | 64.70 | 63.78 | 63.94 | 4,595,618 | -0.54(-0.84%) |
Jun 02, 2022 | 64.71 | 64.77 | 63.86 | 64.48 | 2,349,205 | -0.30(-0.46%) |
Jun 01, 2022 | 65.04 | 65.04 | 64.03 | 64.78 | 1,920,636 | -0.09(-0.14%) |
May 31, 2022 | 64.55 | 65.92 | 64.54 | 64.87 | 3,851,873 | -0.08(-0.12%) |
May 30, 2022 | 65.47 | 65.55 | 64.69 | 64.95 | 1,226,762 | -0.68(-1.04%) |
May 27, 2022 | 65.87 | 66.18 | 65.37 | 65.63 | 1,122,689 | -0.25(-0.38%) |
May 26, 2022 | 66.40 | 66.72 | 65.51 | 65.88 | 1,485,918 | -0.17(-0.26%) |
May 25, 2022 | 65.37 | 66.26 | 65.26 | 66.05 | 1,070,110 | +0.74(+1.13%) |
May 24, 2022 | 65.75 | 65.86 | 65.09 | 65.31 | 2,321,373 | +0.50(+0.77%) |
May 20, 2022 | 64.81 | 0 | +0.39(+0.61%) | |||
May 19, 2022 | 64.45 | 64.91 | 64.14 | 64.42 | 1,268,923 | -0.50(-0.77%) |
May 18, 2022 | 65.31 | 65.79 | 64.59 | 64.92 | 1,195,446 | -0.49(-0.75%) |
May 17, 2022 | 65.43 | 66.00 | 65.14 | 65.41 | 1,394,108 | +0.23(+0.35%) |
May 16, 2022 | 64.12 | 65.65 | 64.08 | 65.18 | 2,243,312 | +0.93(+1.45%) |
May 13, 2022 | 63.81 | 64.35 | 62.67 | 64.25 | 950,452 | +0.42(+0.66%) |
May 12, 2022 | 64.24 | 64.62 | 63.11 | 63.83 | 747,819 | -0.65(-1.01%) |
May 11, 2022 | 64.63 | 65.63 | 64.34 | 64.48 | 1,047,657 | -0.53(-0.82%) |
May 10, 2022 | 64.25 | 65.75 | 64.07 | 65.01 | 1,752,047 | +0.82(+1.28%) |
May 09, 2022 | 66.00 | 66.48 | 62.97 | 64.19 | 2,381,638 | -2.77(-4.14%) |
May 06, 2022 | 67.75 | 68.26 | 66.75 | 66.96 | 1,888,423 | -1.11(-1.63%) |
May 05, 2022 | 68.82 | 68.95 | 67.79 | 68.07 | 1,218,851 | -0.69(-1.00%) |
May 04, 2022 | 68.94 | 69.26 | 68.30 | 68.76 | 1,568,789 | +0.00(+0.00%) |
May 03, 2022 | 68.60 | 69.36 | 68.43 | 68.76 | 1,188,144 | +0.14(+0.20%) |