Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 57.78 | 58.52 | 57.68 | 58.40 | 1,517,093 | +0.75(+1.30%) |
Jul 28, 2022 | 57.63 | 57.90 | 56.81 | 57.66 | 940,072 | +0.09(+0.15%) |
Jul 27, 2022 | 57.20 | 57.77 | 56.93 | 57.57 | 1,606,618 | +0.51(+0.90%) |
Jul 26, 2022 | 57.34 | 57.86 | 56.93 | 57.06 | 736,636 | -0.48(-0.83%) |
Jul 25, 2022 | 57.31 | 57.86 | 57.07 | 57.53 | 1,028,955 | +0.26(+0.46%) |
Jul 22, 2022 | 57.64 | 58.16 | 56.98 | 57.27 | 655,222 | -0.50(-0.87%) |
Jul 21, 2022 | 57.54 | 57.82 | 56.94 | 57.77 | 596,165 | +0.22(+0.39%) |
Jul 20, 2022 | 57.11 | 57.82 | 56.66 | 57.55 | 698,442 | +0.44(+0.76%) |
Jul 19, 2022 | 56.93 | 57.43 | 56.67 | 57.11 | 910,324 | +1.16(+2.06%) |
Jul 18, 2022 | 56.96 | 57.28 | 55.87 | 55.96 | 1,069,138 | -0.40(-0.71%) |
Jul 15, 2022 | 56.01 | 56.58 | 55.26 | 56.36 | 889,510 | +1.25(+2.27%) |
Jul 14, 2022 | 55.16 | 55.81 | 54.56 | 55.10 | 1,736,507 | -1.28(-2.27%) |
Jul 13, 2022 | 57.05 | 57.05 | 56.03 | 56.39 | 1,244,571 | -1.36(-2.35%) |
Jul 12, 2022 | 56.65 | 58.39 | 56.65 | 57.74 | 757,398 | +0.48(+0.83%) |
Jul 11, 2022 | 57.16 | 58.04 | 56.95 | 57.27 | 801,726 | -0.13(-0.22%) |
Jul 08, 2022 | 58.00 | 58.35 | 57.25 | 57.39 | 1,693,773 | -0.42(-0.72%) |
Jul 07, 2022 | 57.31 | 58.41 | 57.31 | 57.81 | 1,355,186 | +0.80(+1.40%) |
Jul 06, 2022 | 57.00 | 57.63 | 55.87 | 57.02 | 1,370,944 | -0.61(-1.06%) |
Jul 05, 2022 | 57.72 | 58.05 | 56.78 | 57.63 | 1,390,500 | -1.31(-2.22%) |
Jul 01, 2022 | 57.30 | 59.02 | 57.30 | 58.94 | 1,030,093 | +1.15(+1.98%) |
Jun 30, 2022 | 57.06 | 58.68 | 56.73 | 57.79 | 1,415,180 | -0.40(-0.68%) |
Jun 29, 2022 | 58.84 | 59.02 | 57.97 | 58.19 | 1,174,837 | -0.54(-0.93%) |
Jun 28, 2022 | 59.39 | 59.72 | 58.59 | 58.73 | 1,122,218 | +0.07(+0.12%) |
Jun 27, 2022 | 59.32 | 59.32 | 58.22 | 58.67 | 949,603 | -0.30(-0.51%) |
Jun 24, 2022 | 56.22 | 59.06 | 56.22 | 58.97 | 2,090,584 | +3.12(+5.58%) |
Jun 23, 2022 | 56.93 | 56.97 | 54.99 | 55.85 | 1,502,387 | -1.11(-1.94%) |
Jun 22, 2022 | 56.32 | 57.44 | 56.19 | 56.96 | 1,352,277 | -0.44(-0.76%) |
Jun 21, 2022 | 57.64 | 57.80 | 56.52 | 57.39 | 1,138,871 | +1.13(+2.00%) |
Jun 17, 2022 | 56.21 | 56.73 | 55.30 | 56.27 | 3,299,599 | +0.01(+0.02%) |
Jun 16, 2022 | 57.72 | 57.72 | 55.84 | 56.26 | 2,055,517 | -2.59(-4.40%) |
Jun 15, 2022 | 59.40 | 59.80 | 58.00 | 58.85 | 1,226,557 | +0.06(+0.10%) |
Jun 14, 2022 | 58.57 | 58.95 | 58.02 | 58.79 | 1,120,496 | +0.59(+1.02%) |
Jun 13, 2022 | 59.58 | 59.95 | 58.00 | 58.20 | 1,773,938 | -2.45(-4.03%) |
Jun 10, 2022 | 61.90 | 62.67 | 60.62 | 60.65 | 1,166,047 | -2.66(-4.20%) |
Jun 09, 2022 | 64.81 | 64.81 | 63.31 | 63.31 | 569,671 | -1.52(-2.35%) |
Jun 08, 2022 | 65.15 | 65.60 | 64.72 | 64.83 | 603,820 | -0.87(-1.33%) |
Jun 07, 2022 | 64.30 | 65.81 | 64.16 | 65.71 | 657,131 | +1.03(+1.59%) |
Jun 06, 2022 | 64.63 | 65.52 | 64.11 | 64.68 | 574,092 | +0.41(+0.63%) |
Jun 03, 2022 | 66.02 | 66.04 | 64.19 | 64.27 | 728,869 | -1.57(-2.39%) |
Jun 02, 2022 | 65.61 | 65.99 | 65.10 | 65.84 | 948,943 | +0.13(+0.19%) |
Jun 01, 2022 | 66.88 | 67.16 | 64.54 | 65.71 | 1,032,727 | -0.85(-1.28%) |
May 31, 2022 | 66.81 | 67.02 | 65.78 | 66.57 | 1,176,726 | -0.51(-0.77%) |
May 27, 2022 | 65.64 | 67.08 | 65.64 | 67.08 | 919,400 | +1.61(+2.46%) |
May 26, 2022 | 65.01 | 65.91 | 64.98 | 65.47 | 1,023,581 | +1.56(+2.44%) |
May 25, 2022 | 62.90 | 64.06 | 62.85 | 63.91 | 901,928 | +1.01(+1.60%) |
May 24, 2022 | 63.02 | 63.02 | 61.32 | 62.90 | 1,007,072 | +0.10(+0.15%) |
May 23, 2022 | 62.07 | 63.48 | 61.80 | 62.80 | 1,327,135 | +1.91(+3.13%) |
May 20, 2022 | 61.78 | 62.34 | 59.89 | 60.90 | 1,577,304 | -0.62(-1.01%) |
May 19, 2022 | 61.91 | 63.17 | 61.18 | 61.52 | 1,489,415 | -1.26(-2.00%) |
May 18, 2022 | 62.49 | 63.50 | 62.16 | 62.78 | 1,602,629 | -0.37(-0.58%) |
May 17, 2022 | 61.35 | 63.40 | 60.70 | 63.14 | 2,418,837 | +2.87(+4.77%) |
May 16, 2022 | 60.31 | 61.04 | 59.77 | 60.27 | 699,116 | -0.30(-0.49%) |
May 13, 2022 | 59.87 | 60.99 | 59.60 | 60.57 | 978,985 | +1.28(+2.15%) |
May 12, 2022 | 59.34 | 60.09 | 58.29 | 59.29 | 1,448,336 | -0.77(-1.29%) |
May 11, 2022 | 60.62 | 61.76 | 59.89 | 60.07 | 1,038,642 | -0.76(-1.26%) |
May 10, 2022 | 61.84 | 62.28 | 60.09 | 60.83 | 1,052,722 | -0.33(-0.54%) |
May 09, 2022 | 60.84 | 62.09 | 60.52 | 61.16 | 1,329,957 | -0.61(-0.99%) |
May 06, 2022 | 61.69 | 62.02 | 60.69 | 61.77 | 1,430,685 | -0.16(-0.27%) |
May 05, 2022 | 63.47 | 64.14 | 61.55 | 61.93 | 2,407,012 | -3.24(-4.97%) |
May 04, 2022 | 63.20 | 65.31 | 62.15 | 65.17 | 2,417,764 | +3.68(+5.98%) |
May 03, 2022 | 61.25 | 62.71 | 60.97 | 61.50 | 1,635,545 | +0.23(+0.38%) |