Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 62.50 | 62.87 | 60.85 | 62.67 | 1,809,357 | -0.17(-0.27%) |
Jul 28, 2022 | 62.39 | 63.03 | 61.03 | 62.84 | 1,620,398 | +0.36(+0.57%) |
Jul 27, 2022 | 61.29 | 62.68 | 60.97 | 62.49 | 1,830,984 | +2.01(+3.33%) |
Jul 26, 2022 | 61.10 | 61.38 | 60.08 | 60.47 | 1,416,117 | -0.97(-1.57%) |
Jul 25, 2022 | 61.08 | 61.57 | 59.29 | 61.44 | 2,206,380 | +0.49(+0.81%) |
Jul 22, 2022 | 63.12 | 63.36 | 60.39 | 60.95 | 2,565,111 | -1.93(-3.06%) |
Jul 21, 2022 | 61.21 | 63.03 | 60.43 | 62.87 | 2,990,307 | +1.74(+2.84%) |
Jul 20, 2022 | 59.59 | 61.17 | 58.99 | 61.13 | 2,347,973 | +2.32(+3.94%) |
Jul 19, 2022 | 56.61 | 59.09 | 56.61 | 58.81 | 2,548,835 | +2.98(+5.34%) |
Jul 18, 2022 | 55.52 | 57.33 | 55.52 | 55.83 | 2,465,451 | +1.07(+1.95%) |
Jul 15, 2022 | 53.92 | 55.03 | 53.17 | 54.77 | 2,139,701 | +1.17(+2.19%) |
Jul 14, 2022 | 52.96 | 54.17 | 52.50 | 53.59 | 2,228,032 | -0.21(-0.39%) |
Jul 13, 2022 | 52.96 | 54.32 | 52.14 | 53.80 | 2,741,644 | -0.24(-0.44%) |
Jul 12, 2022 | 52.14 | 54.49 | 52.07 | 54.04 | 4,703,521 | +1.90(+3.64%) |
Jul 11, 2022 | 53.01 | 53.58 | 50.17 | 52.14 | 9,341,026 | -3.60(-6.46%) |
Jul 08, 2022 | 56.79 | 56.86 | 55.05 | 55.74 | 2,371,741 | -1.38(-2.42%) |
Jul 07, 2022 | 55.82 | 57.96 | 55.65 | 57.13 | 2,458,361 | +1.99(+3.62%) |
Jul 06, 2022 | 56.40 | 57.48 | 54.70 | 55.13 | 3,176,148 | -1.93(-3.37%) |
Jul 05, 2022 | 56.03 | 57.10 | 54.82 | 57.06 | 2,409,416 | -0.39(-0.67%) |
Jul 01, 2022 | 56.00 | 57.56 | 55.31 | 57.44 | 1,740,840 | +1.18(+2.11%) |
Jun 30, 2022 | 56.12 | 57.27 | 54.35 | 56.26 | 3,392,171 | -1.01(-1.76%) |
Jun 29, 2022 | 57.92 | 58.45 | 56.25 | 57.26 | 2,904,918 | -1.49(-2.54%) |
Jun 28, 2022 | 60.61 | 62.19 | 58.66 | 58.76 | 5,353,678 | +1.80(+3.15%) |
Jun 27, 2022 | 57.81 | 58.49 | 55.96 | 56.96 | 2,380,855 | -0.59(-1.03%) |
Jun 24, 2022 | 52.16 | 57.56 | 52.02 | 57.55 | 8,553,762 | +6.19(+12.05%) |
Jun 23, 2022 | 52.74 | 53.29 | 49.56 | 51.36 | 5,662,667 | -1.36(-2.58%) |
Jun 22, 2022 | 52.41 | 54.25 | 52.21 | 52.72 | 3,423,637 | -0.89(-1.66%) |
Jun 21, 2022 | 55.39 | 55.82 | 53.56 | 53.61 | 3,919,579 | -0.65(-1.20%) |
Jun 17, 2022 | 54.41 | 55.11 | 52.92 | 54.26 | 3,756,131 | +0.46(+0.86%) |
Jun 16, 2022 | 56.90 | 57.40 | 53.51 | 53.80 | 4,302,232 | -4.79(-8.17%) |
Jun 15, 2022 | 57.84 | 60.18 | 57.40 | 58.59 | 3,434,281 | +1.31(+2.29%) |
Jun 14, 2022 | 57.37 | 59.10 | 56.67 | 57.27 | 4,037,220 | +0.39(+0.69%) |
Jun 13, 2022 | 58.57 | 59.19 | 56.07 | 56.88 | 6,640,357 | -4.62(-7.51%) |
Jun 10, 2022 | 63.70 | 64.79 | 60.90 | 61.50 | 3,085,820 | -3.94(-6.02%) |
Jun 09, 2022 | 68.49 | 68.51 | 65.37 | 65.44 | 2,790,672 | -3.95(-5.69%) |
Jun 08, 2022 | 66.61 | 69.84 | 66.46 | 69.39 | 2,579,573 | +2.78(+4.18%) |
Jun 07, 2022 | 64.66 | 66.65 | 64.36 | 66.60 | 1,318,786 | +0.61(+0.93%) |
Jun 06, 2022 | 65.91 | 68.45 | 65.32 | 65.99 | 2,468,111 | +1.59(+2.47%) |
Jun 03, 2022 | 64.78 | 65.49 | 64.02 | 64.40 | 1,488,494 | -1.42(-2.16%) |
Jun 02, 2022 | 64.39 | 66.21 | 64.30 | 65.82 | 2,451,951 | +1.52(+2.36%) |
Jun 01, 2022 | 66.43 | 67.47 | 63.16 | 64.30 | 3,045,439 | -0.96(-1.47%) |
May 31, 2022 | 65.18 | 66.32 | 63.79 | 65.26 | 2,717,634 | +0.83(+1.29%) |
May 27, 2022 | 64.24 | 65.03 | 63.78 | 64.43 | 2,055,111 | +0.82(+1.29%) |
May 26, 2022 | 59.54 | 64.38 | 59.53 | 63.61 | 2,817,638 | +4.65(+7.89%) |
May 25, 2022 | 56.84 | 59.46 | 56.77 | 58.96 | 2,883,373 | +1.51(+2.63%) |
May 24, 2022 | 59.99 | 60.23 | 56.68 | 57.45 | 4,119,613 | -3.70(-6.05%) |
May 23, 2022 | 62.63 | 62.88 | 60.34 | 61.15 | 2,340,781 | -1.12(-1.79%) |
May 20, 2022 | 63.30 | 63.68 | 60.39 | 62.27 | 2,456,115 | +0.27(+0.43%) |
May 19, 2022 | 61.33 | 63.71 | 61.21 | 62.00 | 2,118,295 | -0.02(-0.03%) |
May 18, 2022 | 64.87 | 65.12 | 61.46 | 62.02 | 2,892,081 | -3.53(-5.39%) |
May 17, 2022 | 65.12 | 66.28 | 63.84 | 65.56 | 4,089,579 | +2.43(+3.85%) |
May 16, 2022 | 64.11 | 66.71 | 62.98 | 63.13 | 3,691,716 | -2.30(-3.52%) |
May 13, 2022 | 60.00 | 65.87 | 59.96 | 65.43 | 6,076,700 | +7.61(+13.17%) |
May 12, 2022 | 57.26 | 59.14 | 55.65 | 57.82 | 5,485,767 | -0.29(-0.49%) |
May 11, 2022 | 60.37 | 62.58 | 57.86 | 58.10 | 6,802,159 | -2.76(-4.54%) |
May 10, 2022 | 61.85 | 62.61 | 58.96 | 60.87 | 5,896,830 | +0.29(+0.48%) |
May 09, 2022 | 64.01 | 64.47 | 60.26 | 60.58 | 4,708,427 | -4.88(-7.46%) |
May 06, 2022 | 66.92 | 67.74 | 64.54 | 65.46 | 2,972,659 | -2.16(-3.20%) |
May 05, 2022 | 70.09 | 70.26 | 66.68 | 67.62 | 2,980,443 | -3.43(-4.82%) |
May 04, 2022 | 70.94 | 71.71 | 67.28 | 71.05 | 3,607,230 | +0.27(+0.38%) |
May 03, 2022 | 70.89 | 72.25 | 69.55 | 70.78 | 1,869,354 | -0.02(-0.03%) |