Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 57.57 | 58.22 | 57.57 | 57.84 | 697,960 | +0.51(+0.88%) |
Jul 28, 2022 | 57.67 | 57.88 | 56.12 | 57.34 | 579,693 | -0.27(-0.47%) |
Jul 27, 2022 | 57.71 | 57.88 | 56.86 | 57.60 | 739,101 | +0.14(+0.24%) |
Jul 26, 2022 | 57.45 | 57.80 | 57.12 | 57.47 | 432,737 | +0.05(+0.09%) |
Jul 25, 2022 | 57.06 | 57.68 | 56.79 | 57.42 | 440,303 | +0.76(+1.35%) |
Jul 22, 2022 | 57.11 | 57.44 | 56.27 | 56.65 | 476,045 | -0.35(-0.61%) |
Jul 21, 2022 | 56.98 | 57.03 | 56.25 | 57.00 | 497,706 | -0.30(-0.52%) |
Jul 20, 2022 | 57.17 | 57.55 | 56.85 | 57.30 | 620,425 | -0.03(-0.05%) |
Jul 19, 2022 | 56.51 | 57.38 | 56.51 | 57.33 | 681,626 | +1.48(+2.65%) |
Jul 18, 2022 | 56.53 | 56.85 | 55.73 | 55.85 | 801,303 | -0.21(-0.37%) |
Jul 15, 2022 | 56.08 | 56.42 | 55.62 | 56.06 | 801,575 | +0.83(+1.51%) |
Jul 14, 2022 | 55.61 | 56.05 | 55.04 | 55.22 | 1,053,588 | -1.66(-2.92%) |
Jul 13, 2022 | 56.81 | 57.34 | 56.57 | 56.88 | 773,700 | -0.45(-0.78%) |
Jul 12, 2022 | 57.11 | 57.95 | 56.73 | 57.33 | 754,032 | -0.22(-0.38%) |
Jul 11, 2022 | 57.14 | 57.98 | 57.14 | 57.55 | 587,388 | +0.02(+0.03%) |
Jul 08, 2022 | 58.54 | 58.87 | 57.47 | 57.53 | 999,941 | -0.70(-1.19%) |
Jul 07, 2022 | 58.69 | 59.14 | 58.19 | 58.22 | 976,897 | +0.10(+0.17%) |
Jul 06, 2022 | 58.00 | 58.61 | 57.13 | 58.12 | 578,781 | +0.05(+0.09%) |
Jul 05, 2022 | 58.87 | 58.92 | 57.35 | 58.07 | 777,457 | -1.66(-2.78%) |
Jul 01, 2022 | 58.78 | 59.77 | 58.43 | 59.73 | 871,898 | +0.88(+1.50%) |
Jun 30, 2022 | 57.96 | 59.23 | 57.79 | 58.85 | 920,939 | +0.22(+0.37%) |
Jun 29, 2022 | 59.33 | 59.36 | 58.57 | 58.63 | 499,463 | -0.49(-0.82%) |
Jun 28, 2022 | 59.95 | 60.38 | 59.06 | 59.11 | 628,643 | -0.26(-0.43%) |
Jun 27, 2022 | 59.54 | 59.82 | 59.04 | 59.37 | 758,290 | +0.02(+0.03%) |
Jun 24, 2022 | 57.99 | 59.48 | 57.99 | 59.35 | 1,657,181 | +1.74(+3.02%) |
Jun 23, 2022 | 57.93 | 58.47 | 57.09 | 57.61 | 708,854 | -0.39(-0.67%) |
Jun 22, 2022 | 57.17 | 58.53 | 57.17 | 58.00 | 1,122,865 | -0.08(-0.14%) |
Jun 21, 2022 | 58.30 | 58.54 | 57.49 | 58.08 | 1,314,637 | +0.94(+1.65%) |
Jun 17, 2022 | 56.88 | 57.51 | 56.33 | 57.14 | 2,196,786 | +0.64(+1.12%) |
Jun 16, 2022 | 57.46 | 57.81 | 56.28 | 56.50 | 1,327,456 | -2.00(-3.41%) |
Jun 15, 2022 | 58.74 | 59.32 | 58.12 | 58.50 | 1,383,064 | +0.37(+0.63%) |
Jun 14, 2022 | 58.10 | 58.92 | 57.93 | 58.13 | 1,116,360 | +0.23(+0.39%) |
Jun 13, 2022 | 58.85 | 59.45 | 57.59 | 57.90 | 1,093,811 | -2.02(-3.36%) |
Jun 10, 2022 | 59.83 | 60.58 | 59.83 | 59.92 | 1,228,248 | -1.22(-2.00%) |
Jun 09, 2022 | 62.93 | 63.02 | 61.11 | 61.14 | 680,090 | -1.83(-2.90%) |
Jun 08, 2022 | 63.77 | 63.84 | 62.96 | 62.97 | 691,933 | -1.43(-2.22%) |
Jun 07, 2022 | 63.75 | 64.44 | 63.34 | 64.40 | 1,209,517 | +0.36(+0.56%) |
Jun 06, 2022 | 64.75 | 65.06 | 63.85 | 64.04 | 783,305 | -0.25(-0.39%) |
Jun 03, 2022 | 64.39 | 64.74 | 64.08 | 64.29 | 506,576 | -0.63(-0.96%) |
Jun 02, 2022 | 64.48 | 64.92 | 63.47 | 64.91 | 581,738 | +0.62(+0.96%) |
Jun 01, 2022 | 65.02 | 65.33 | 63.20 | 64.30 | 746,561 | -0.73(-1.13%) |
May 31, 2022 | 65.05 | 65.88 | 64.48 | 65.03 | 1,999,722 | -0.44(-0.67%) |
May 27, 2022 | 64.44 | 65.49 | 64.28 | 65.47 | 916,712 | +1.14(+1.78%) |
May 26, 2022 | 64.42 | 64.62 | 64.23 | 64.33 | 700,592 | +0.58(+0.90%) |
May 25, 2022 | 63.05 | 63.85 | 63.05 | 63.75 | 1,497,659 | +0.27(+0.42%) |
May 24, 2022 | 63.48 | 63.71 | 62.14 | 63.48 | 915,852 | -0.11(-0.17%) |
May 23, 2022 | 63.38 | 63.94 | 62.89 | 63.59 | 1,287,948 | +1.30(+2.09%) |
May 20, 2022 | 62.74 | 63.15 | 61.46 | 62.29 | 3,707,674 | -0.15(-0.24%) |
May 19, 2022 | 62.21 | 62.83 | 61.13 | 62.44 | 1,263,311 | -0.52(-0.82%) |
May 18, 2022 | 63.97 | 64.14 | 62.78 | 62.96 | 957,487 | -1.33(-2.07%) |
May 17, 2022 | 63.29 | 64.37 | 63.25 | 64.28 | 1,314,558 | +1.69(+2.69%) |
May 16, 2022 | 62.65 | 63.38 | 62.40 | 62.60 | 1,098,619 | -0.05(-0.08%) |
May 13, 2022 | 61.92 | 62.91 | 61.89 | 62.65 | 696,856 | +1.20(+1.95%) |
May 12, 2022 | 61.84 | 62.14 | 60.48 | 61.45 | 1,048,830 | -0.44(-0.71%) |
May 11, 2022 | 62.41 | 63.37 | 61.81 | 61.88 | 890,313 | -0.35(-0.56%) |
May 10, 2022 | 62.95 | 63.71 | 61.78 | 62.23 | 1,030,921 | -0.35(-0.55%) |
May 09, 2022 | 63.54 | 64.02 | 62.31 | 62.58 | 832,111 | -1.35(-2.11%) |
May 06, 2022 | 63.21 | 64.25 | 62.73 | 63.93 | 924,677 | +0.67(+1.07%) |
May 05, 2022 | 63.74 | 64.20 | 62.62 | 63.25 | 609,764 | -1.08(-1.68%) |
May 04, 2022 | 62.56 | 64.37 | 62.47 | 64.33 | 650,145 | +2.04(+3.28%) |
May 03, 2022 | 61.58 | 62.75 | 61.18 | 62.29 | 1,152,851 | +1.21(+1.98%) |