Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 59.05 | 59.71 | 58.91 | 59.06 | 11,110 | -0.20(-0.33%) |
Jul 28, 2022 | 59.94 | 59.94 | 59.10 | 59.25 | 6,178 | -0.63(-1.06%) |
Jul 27, 2022 | 59.30 | 59.89 | 59.01 | 59.89 | 4,895 | +0.73(+1.24%) |
Jul 26, 2022 | 58.76 | 59.16 | 58.76 | 59.16 | 1,951 | -0.10(-0.17%) |
Jul 25, 2022 | 58.81 | 60.36 | 58.81 | 59.25 | 5,498 | +0.24(+0.40%) |
Jul 22, 2022 | 59.90 | 59.90 | 58.89 | 59.02 | 3,711 | -1.02(-1.69%) |
Jul 21, 2022 | 60.46 | 60.46 | 59.51 | 60.03 | 7,720 | -0.90(-1.47%) |
Jul 20, 2022 | 60.30 | 61.14 | 60.30 | 60.93 | 6,423 | +0.45(+0.75%) |
Jul 19, 2022 | 59.40 | 60.95 | 59.40 | 60.48 | 5,142 | +1.16(+1.95%) |
Jul 18, 2022 | 59.74 | 60.13 | 59.32 | 59.32 | 3,452 | -0.41(-0.69%) |
Jul 15, 2022 | 59.27 | 60.13 | 59.02 | 59.74 | 5,133 | +0.93(+1.58%) |
Jul 14, 2022 | 58.45 | 59.36 | 58.27 | 58.81 | 4,889 | -0.28(-0.47%) |
Jul 13, 2022 | 58.52 | 59.53 | 58.46 | 59.09 | 3,682 | -0.07(-0.12%) |
Jul 12, 2022 | 59.25 | 60.00 | 59.10 | 59.16 | 6,409 | -0.49(-0.83%) |
Jul 11, 2022 | 60.32 | 60.67 | 59.59 | 59.65 | 5,896 | -1.09(-1.79%) |
Jul 08, 2022 | 60.95 | 60.95 | 60.74 | 60.74 | 2,300 | +0.57(+0.95%) |
Jul 07, 2022 | 59.42 | 61.38 | 59.17 | 60.16 | 3,862 | +0.76(+1.28%) |
Jul 06, 2022 | 60.74 | 60.74 | 59.40 | 59.40 | 4,950 | -1.29(-2.13%) |
Jul 05, 2022 | 60.33 | 61.16 | 60.00 | 60.70 | 8,584 | -0.11(-0.18%) |
Jul 01, 2022 | 61.02 | 61.05 | 60.63 | 60.81 | 5,397 | +0.07(+0.11%) |
Jun 30, 2022 | 59.76 | 61.69 | 59.76 | 60.74 | 7,195 | +0.35(+0.57%) |
Jun 29, 2022 | 59.15 | 60.71 | 59.15 | 60.39 | 15,764 | +0.01(+0.02%) |
Jun 28, 2022 | 62.33 | 62.97 | 60.10 | 60.38 | 9,248 | -0.65(-1.06%) |
Jun 27, 2022 | 62.72 | 63.49 | 60.84 | 61.03 | 16,677 | -2.30(-3.64%) |
Jun 24, 2022 | 60.00 | 63.68 | 60.00 | 63.33 | 71,982 | +3.19(+5.30%) |
Jun 23, 2022 | 60.90 | 60.90 | 59.58 | 60.14 | 13,715 | -0.46(-0.76%) |
Jun 22, 2022 | 61.12 | 61.12 | 60.61 | 60.61 | 8,016 | -0.64(-1.04%) |
Jun 21, 2022 | 62.01 | 62.21 | 60.79 | 61.25 | 11,813 | +0.44(+0.73%) |
Jun 17, 2022 | 60.10 | 61.18 | 60.10 | 60.80 | 17,832 | +0.86(+1.43%) |
Jun 16, 2022 | 59.94 | 60.32 | 59.70 | 59.95 | 6,866 | -1.16(-1.90%) |
Jun 15, 2022 | 60.67 | 62.33 | 60.23 | 61.11 | 12,063 | +0.37(+0.62%) |
Jun 14, 2022 | 61.69 | 61.69 | 60.45 | 60.73 | 7,771 | -0.59(-0.96%) |
Jun 13, 2022 | 62.01 | 62.70 | 61.20 | 61.33 | 19,329 | -1.50(-2.38%) |
Jun 10, 2022 | 63.36 | 63.39 | 62.60 | 62.82 | 7,290 | -1.15(-1.80%) |
Jun 09, 2022 | 63.97 | 64.54 | 63.25 | 63.97 | 13,683 | +0.03(+0.05%) |
Jun 08, 2022 | 63.96 | 64.43 | 63.68 | 63.94 | 12,541 | -0.01(-0.02%) |
Jun 07, 2022 | 62.60 | 64.51 | 61.67 | 63.95 | 22,507 | +1.35(+2.15%) |
Jun 06, 2022 | 62.40 | 63.41 | 62.10 | 62.61 | 23,761 | +0.89(+1.44%) |
Jun 03, 2022 | 63.00 | 63.00 | 61.33 | 61.72 | 26,138 | -1.54(-2.43%) |
Jun 02, 2022 | 61.89 | 64.85 | 61.89 | 63.25 | 25,794 | +1.09(+1.76%) |
Jun 01, 2022 | 61.01 | 62.83 | 61.01 | 62.16 | 15,098 | +1.14(+1.87%) |
May 31, 2022 | 61.15 | 62.07 | 60.69 | 61.02 | 11,716 | -0.68(-1.10%) |
May 27, 2022 | 61.14 | 62.83 | 61.00 | 61.70 | 44,307 | +1.07(+1.77%) |
May 26, 2022 | 59.42 | 61.05 | 59.06 | 60.63 | 37,642 | +1.55(+2.62%) |
May 25, 2022 | 59.06 | 60.29 | 58.88 | 59.08 | 25,859 | -0.55(-0.92%) |
May 24, 2022 | 59.67 | 60.53 | 58.79 | 59.63 | 18,442 | -0.41(-0.69%) |
May 23, 2022 | 59.75 | 61.07 | 59.55 | 60.05 | 27,447 | +0.68(+1.14%) |
May 20, 2022 | 59.94 | 59.94 | 58.66 | 59.37 | 18,765 | +0.19(+0.32%) |
May 19, 2022 | 58.37 | 60.19 | 58.28 | 59.18 | 15,172 | +0.94(+1.61%) |
May 18, 2022 | 59.87 | 59.87 | 58.16 | 58.24 | 12,884 | -1.18(-1.99%) |
May 17, 2022 | 59.03 | 60.08 | 58.64 | 59.43 | 16,189 | +1.07(+1.84%) |
May 16, 2022 | 59.07 | 59.07 | 58.17 | 58.35 | 9,954 | -0.32(-0.55%) |
May 13, 2022 | 58.08 | 59.82 | 57.49 | 58.68 | 26,087 | +1.19(+2.07%) |
May 12, 2022 | 60.04 | 60.68 | 56.81 | 57.49 | 20,285 | -2.56(-4.26%) |
May 11, 2022 | 61.36 | 62.56 | 59.73 | 60.05 | 9,125 | -0.94(-1.53%) |
May 10, 2022 | 61.07 | 62.46 | 60.86 | 60.98 | 9,902 | +0.72(+1.19%) |
May 09, 2022 | 59.44 | 60.56 | 59.22 | 60.26 | 8,585 | +0.80(+1.34%) |
May 06, 2022 | 61.00 | 62.97 | 59.34 | 59.47 | 12,745 | -1.81(-2.96%) |
May 05, 2022 | 62.52 | 62.92 | 60.51 | 61.28 | 8,698 | -1.36(-2.17%) |
May 04, 2022 | 61.52 | 62.73 | 60.53 | 62.63 | 14,698 | +1.39(+2.27%) |
May 03, 2022 | 59.76 | 61.49 | 59.47 | 61.25 | 15,241 | +1.88(+3.17%) |