Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 58.95 | 59.62 | 58.81 | 58.96 | 11,127 | -0.20(-0.33%) |
Jul 28, 2022 | 59.84 | 59.84 | 59.00 | 59.16 | 6,188 | -0.63(-1.06%) |
Jul 27, 2022 | 59.21 | 59.79 | 58.91 | 59.79 | 4,903 | +0.73(+1.24%) |
Jul 26, 2022 | 58.67 | 59.06 | 58.67 | 59.06 | 1,954 | -0.10(-0.17%) |
Jul 25, 2022 | 58.72 | 60.27 | 58.72 | 59.16 | 5,507 | +0.24(+0.40%) |
Jul 22, 2022 | 59.80 | 59.80 | 58.79 | 58.92 | 3,717 | -1.02(-1.69%) |
Jul 21, 2022 | 60.36 | 60.36 | 59.42 | 59.94 | 7,733 | -0.90(-1.47%) |
Jul 20, 2022 | 60.20 | 61.04 | 60.20 | 60.84 | 6,434 | +0.45(+0.75%) |
Jul 19, 2022 | 59.31 | 60.86 | 59.31 | 60.38 | 5,151 | +1.15(+1.95%) |
Jul 18, 2022 | 59.64 | 60.04 | 59.23 | 59.23 | 3,458 | -0.41(-0.69%) |
Jul 15, 2022 | 59.18 | 60.04 | 58.92 | 59.64 | 5,142 | +0.93(+1.58%) |
Jul 14, 2022 | 58.36 | 59.27 | 58.17 | 58.72 | 4,897 | -0.28(-0.47%) |
Jul 13, 2022 | 58.43 | 59.44 | 58.37 | 58.99 | 3,688 | -0.07(-0.12%) |
Jul 12, 2022 | 59.16 | 59.90 | 59.01 | 59.06 | 6,419 | -0.49(-0.83%) |
Jul 11, 2022 | 60.22 | 60.57 | 59.49 | 59.55 | 5,905 | -1.08(-1.79%) |
Jul 08, 2022 | 60.85 | 60.85 | 60.64 | 60.64 | 2,304 | +0.57(+0.95%) |
Jul 07, 2022 | 59.33 | 61.28 | 59.07 | 60.07 | 3,869 | +0.76(+1.28%) |
Jul 06, 2022 | 60.64 | 60.64 | 59.31 | 59.31 | 4,958 | -1.29(-2.13%) |
Jul 05, 2022 | 60.23 | 61.06 | 59.90 | 60.60 | 8,598 | -0.11(-0.18%) |
Jul 01, 2022 | 60.92 | 60.95 | 60.53 | 60.71 | 5,405 | +0.07(+0.11%) |
Jun 30, 2022 | 59.66 | 61.59 | 59.66 | 60.64 | 7,206 | +0.35(+0.57%) |
Jun 29, 2022 | 59.06 | 60.61 | 59.06 | 60.29 | 15,789 | +0.01(+0.02%) |
Jun 28, 2022 | 62.23 | 62.86 | 60.01 | 60.28 | 9,263 | -0.65(-1.06%) |
Jun 27, 2022 | 62.62 | 63.39 | 60.75 | 60.93 | 16,704 | -2.30(-3.64%) |
Jun 24, 2022 | 59.90 | 63.58 | 59.90 | 63.23 | 72,098 | +3.18(+5.30%) |
Jun 23, 2022 | 60.80 | 60.80 | 59.49 | 60.05 | 13,737 | -0.46(-0.76%) |
Jun 22, 2022 | 61.02 | 61.02 | 60.51 | 60.51 | 8,029 | -0.64(-1.04%) |
Jun 21, 2022 | 61.91 | 62.11 | 60.70 | 61.15 | 11,832 | +0.44(+0.73%) |
Jun 17, 2022 | 60.01 | 61.08 | 60.01 | 60.71 | 17,861 | +0.86(+1.43%) |
Jun 16, 2022 | 59.84 | 60.22 | 59.61 | 59.85 | 6,877 | -1.16(-1.90%) |
Jun 15, 2022 | 60.57 | 62.23 | 60.14 | 61.01 | 12,083 | +0.37(+0.62%) |
Jun 14, 2022 | 61.59 | 61.59 | 60.35 | 60.64 | 7,784 | -0.59(-0.96%) |
Jun 13, 2022 | 61.91 | 62.60 | 61.10 | 61.23 | 19,360 | -1.49(-2.38%) |
Jun 10, 2022 | 63.26 | 63.29 | 62.49 | 62.72 | 7,301 | -1.15(-1.80%) |
Jun 09, 2022 | 63.87 | 64.44 | 63.15 | 63.87 | 13,705 | +0.03(+0.05%) |
Jun 08, 2022 | 63.86 | 64.32 | 63.58 | 63.84 | 12,561 | -0.01(-0.02%) |
Jun 07, 2022 | 62.49 | 64.41 | 61.57 | 63.85 | 22,543 | +1.35(+2.15%) |
Jun 06, 2022 | 62.30 | 63.31 | 62.00 | 62.50 | 23,799 | +0.88(+1.44%) |
Jun 03, 2022 | 62.90 | 62.90 | 61.23 | 61.62 | 26,180 | -1.53(-2.43%) |
Jun 02, 2022 | 61.79 | 64.75 | 61.79 | 63.15 | 25,835 | +1.09(+1.76%) |
Jun 01, 2022 | 60.91 | 62.73 | 60.91 | 62.06 | 15,122 | +1.14(+1.87%) |
May 31, 2022 | 61.05 | 61.97 | 60.59 | 60.92 | 11,735 | -0.68(-1.10%) |
May 27, 2022 | 61.04 | 62.73 | 60.90 | 61.60 | 44,378 | +1.07(+1.77%) |
May 26, 2022 | 59.32 | 60.95 | 58.97 | 60.53 | 37,703 | +1.54(+2.62%) |
May 25, 2022 | 58.97 | 60.20 | 58.78 | 58.99 | 25,901 | -0.55(-0.92%) |
May 24, 2022 | 59.58 | 60.44 | 58.69 | 59.54 | 18,472 | -0.41(-0.69%) |
May 23, 2022 | 59.65 | 60.97 | 59.46 | 59.95 | 27,491 | +0.68(+1.14%) |
May 20, 2022 | 59.84 | 59.84 | 58.56 | 59.27 | 18,795 | +0.19(+0.32%) |
May 19, 2022 | 58.28 | 60.10 | 58.19 | 59.08 | 15,196 | +0.93(+1.61%) |
May 18, 2022 | 59.77 | 59.77 | 58.06 | 58.15 | 12,905 | -1.18(-1.99%) |
May 17, 2022 | 58.94 | 59.98 | 58.54 | 59.33 | 16,215 | +1.07(+1.84%) |
May 16, 2022 | 58.98 | 58.98 | 58.07 | 58.26 | 9,970 | -0.32(-0.55%) |
May 13, 2022 | 57.98 | 59.72 | 57.39 | 58.58 | 26,129 | +1.19(+2.07%) |
May 12, 2022 | 59.94 | 60.58 | 56.71 | 57.39 | 20,317 | -2.56(-4.26%) |
May 11, 2022 | 61.27 | 62.46 | 59.63 | 59.95 | 9,140 | -0.93(-1.53%) |
May 10, 2022 | 60.97 | 62.36 | 60.77 | 60.88 | 9,918 | +0.72(+1.19%) |
May 09, 2022 | 59.34 | 60.46 | 59.12 | 60.17 | 8,599 | +0.80(+1.34%) |
May 06, 2022 | 60.90 | 62.87 | 59.25 | 59.37 | 12,765 | -1.81(-2.96%) |
May 05, 2022 | 62.42 | 62.82 | 60.42 | 61.18 | 8,712 | -1.36(-2.17%) |
May 04, 2022 | 61.42 | 62.63 | 60.43 | 62.53 | 14,722 | +1.39(+2.27%) |
May 03, 2022 | 59.66 | 61.39 | 59.38 | 61.15 | 15,265 | +1.88(+3.17%) |