Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 60.02 | 60.08 | 59.24 | 59.30 | 1,483,861 | -0.56(-0.94%) |
Jul 28, 2022 | 58.81 | 60.04 | 57.79 | 59.86 | 748,579 | +1.46(+2.51%) |
Jul 27, 2022 | 57.06 | 58.54 | 56.74 | 58.40 | 807,288 | +1.03(+1.80%) |
Jul 26, 2022 | 56.81 | 57.60 | 56.50 | 57.37 | 626,249 | +0.84(+1.49%) |
Jul 25, 2022 | 56.71 | 57.15 | 56.45 | 56.52 | 540,413 | -0.11(-0.19%) |
Jul 22, 2022 | 56.70 | 57.03 | 56.45 | 56.63 | 477,787 | +0.07(+0.12%) |
Jul 21, 2022 | 56.75 | 57.52 | 56.19 | 56.56 | 430,570 | -0.56(-0.99%) |
Jul 20, 2022 | 58.15 | 58.15 | 56.77 | 57.13 | 947,387 | -0.73(-1.26%) |
Jul 19, 2022 | 57.17 | 57.89 | 56.80 | 57.85 | 779,272 | +0.94(+1.65%) |
Jul 18, 2022 | 58.21 | 58.46 | 56.82 | 56.92 | 507,075 | -1.29(-2.22%) |
Jul 15, 2022 | 57.78 | 58.36 | 57.51 | 58.21 | 541,210 | +1.20(+2.10%) |
Jul 14, 2022 | 57.19 | 57.29 | 56.39 | 57.01 | 895,708 | -0.68(-1.18%) |
Jul 13, 2022 | 56.79 | 58.24 | 56.72 | 57.69 | 528,169 | +0.39(+0.68%) |
Jul 12, 2022 | 56.93 | 58.03 | 56.93 | 57.30 | 938,530 | +0.19(+0.34%) |
Jul 11, 2022 | 57.17 | 57.74 | 56.69 | 57.11 | 1,185,158 | -0.80(-1.39%) |
Jul 08, 2022 | 57.87 | 58.15 | 57.18 | 57.91 | 852,665 | +0.24(+0.41%) |
Jul 07, 2022 | 58.86 | 59.43 | 57.52 | 57.67 | 798,783 | -1.22(-2.08%) |
Jul 06, 2022 | 61.59 | 61.72 | 58.72 | 58.90 | 1,987,080 | -2.78(-4.51%) |
Jul 05, 2022 | 65.50 | 65.87 | 61.10 | 61.68 | 1,083,851 | -4.06(-6.17%) |
Jul 01, 2022 | 63.93 | 65.79 | 63.88 | 65.74 | 345,044 | +1.17(+1.81%) |
Jun 30, 2022 | 63.77 | 64.80 | 62.97 | 64.57 | 555,589 | +0.06(+0.09%) |
Jun 29, 2022 | 64.75 | 64.89 | 64.09 | 64.51 | 802,733 | +0.00(+0.00%) |
Jun 28, 2022 | 66.64 | 66.66 | 64.48 | 64.51 | 795,407 | -1.62(-2.45%) |
Jun 27, 2022 | 65.35 | 66.36 | 64.92 | 66.13 | 588,098 | +0.79(+1.22%) |
Jun 24, 2022 | 64.70 | 65.59 | 64.70 | 65.34 | 742,796 | +1.08(+1.68%) |
Jun 23, 2022 | 65.08 | 65.30 | 64.25 | 64.26 | 356,000 | -0.57(-0.89%) |
Jun 22, 2022 | 65.36 | 65.82 | 64.83 | 64.83 | 474,304 | -1.05(-1.60%) |
Jun 21, 2022 | 65.85 | 66.22 | 65.36 | 65.88 | 533,839 | +0.32(+0.48%) |
Jun 17, 2022 | 65.72 | 66.21 | 65.02 | 65.57 | 644,312 | +0.03(+0.04%) |
Jun 16, 2022 | 65.78 | 65.99 | 64.73 | 65.54 | 378,258 | -1.37(-2.04%) |
Jun 15, 2022 | 66.33 | 67.24 | 65.65 | 66.91 | 334,251 | +1.15(+1.75%) |
Jun 14, 2022 | 67.14 | 67.33 | 65.39 | 65.76 | 396,156 | -1.44(-2.15%) |
Jun 13, 2022 | 66.97 | 67.54 | 65.98 | 67.20 | 254,126 | -0.60(-0.89%) |
Jun 10, 2022 | 68.55 | 68.71 | 67.70 | 67.80 | 349,431 | -1.75(-2.52%) |
Jun 09, 2022 | 69.78 | 70.34 | 69.51 | 69.56 | 266,541 | -0.50(-0.71%) |
Jun 08, 2022 | 70.26 | 70.26 | 69.55 | 70.05 | 300,799 | -0.30(-0.42%) |
Jun 07, 2022 | 70.87 | 70.87 | 70.00 | 70.35 | 316,416 | -0.45(-0.64%) |
Jun 06, 2022 | 72.97 | 73.07 | 70.57 | 70.80 | 592,509 | -1.64(-2.26%) |
Jun 03, 2022 | 72.94 | 73.01 | 71.96 | 72.44 | 212,626 | -0.74(-1.01%) |
Jun 02, 2022 | 71.08 | 73.31 | 70.04 | 73.17 | 885,880 | +2.31(+3.25%) |
Jun 01, 2022 | 72.52 | 72.52 | 70.42 | 70.87 | 366,513 | -0.74(-1.03%) |
May 31, 2022 | 72.18 | 72.22 | 70.71 | 71.60 | 738,093 | -0.70(-0.97%) |
May 27, 2022 | 72.39 | 73.14 | 72.18 | 72.30 | 393,903 | +0.55(+0.76%) |
May 26, 2022 | 71.36 | 72.16 | 71.19 | 71.76 | 338,687 | +0.60(+0.85%) |
May 25, 2022 | 70.78 | 71.69 | 70.35 | 71.15 | 384,857 | +0.11(+0.16%) |
May 24, 2022 | 70.40 | 71.23 | 70.40 | 71.04 | 237,775 | +0.18(+0.26%) |
May 23, 2022 | 71.48 | 71.67 | 70.78 | 70.86 | 323,272 | -0.21(-0.30%) |
May 20, 2022 | 71.58 | 72.10 | 70.82 | 71.07 | 425,976 | -0.18(-0.26%) |
May 19, 2022 | 70.45 | 71.83 | 70.45 | 71.25 | 866,948 | +0.40(+0.57%) |
May 18, 2022 | 73.02 | 73.07 | 70.66 | 70.85 | 525,611 | -2.47(-3.37%) |
May 17, 2022 | 72.90 | 74.01 | 72.62 | 73.32 | 794,199 | +0.38(+0.52%) |
May 16, 2022 | 70.80 | 73.22 | 70.45 | 72.93 | 479,579 | +2.05(+2.89%) |
May 13, 2022 | 70.15 | 70.89 | 69.44 | 70.89 | 360,270 | +1.37(+1.97%) |
May 12, 2022 | 67.52 | 69.59 | 67.00 | 69.52 | 655,785 | +2.26(+3.36%) |
May 11, 2022 | 67.02 | 68.26 | 66.96 | 67.26 | 811,338 | +0.49(+0.73%) |
May 10, 2022 | 67.00 | 67.55 | 66.44 | 66.77 | 1,101,358 | +0.46(+0.69%) |
May 09, 2022 | 64.92 | 66.90 | 64.60 | 66.31 | 756,970 | +0.89(+1.36%) |
May 06, 2022 | 68.05 | 68.22 | 65.13 | 65.42 | 938,992 | -2.56(-3.77%) |
May 05, 2022 | 68.22 | 69.34 | 67.56 | 67.99 | 655,490 | -1.99(-2.84%) |
May 04, 2022 | 68.91 | 70.38 | 68.36 | 69.98 | 672,717 | +1.08(+1.57%) |
May 03, 2022 | 69.71 | 70.48 | 68.74 | 68.90 | 490,618 | -0.82(-1.18%) |