Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 64.41 | 65.00 | 63.81 | 64.56 | 138,269 | +0.24(+0.37%) |
Jul 28, 2022 | 63.37 | 64.47 | 62.01 | 64.32 | 76,730 | +1.59(+2.53%) |
Jul 27, 2022 | 60.88 | 62.90 | 60.75 | 62.73 | 94,467 | +2.29(+3.79%) |
Jul 26, 2022 | 60.55 | 61.44 | 60.00 | 60.44 | 86,537 | -0.87(-1.42%) |
Jul 25, 2022 | 62.05 | 62.22 | 60.87 | 61.31 | 91,942 | -0.32(-0.52%) |
Jul 22, 2022 | 63.85 | 63.85 | 61.14 | 61.63 | 111,061 | -2.04(-3.20%) |
Jul 21, 2022 | 61.35 | 63.78 | 60.80 | 63.67 | 176,940 | +2.56(+4.19%) |
Jul 20, 2022 | 58.99 | 61.48 | 58.99 | 61.11 | 211,133 | +1.60(+2.69%) |
Jul 19, 2022 | 58.39 | 60.49 | 57.92 | 59.51 | 146,469 | +2.42(+4.24%) |
Jul 18, 2022 | 59.67 | 60.15 | 56.77 | 57.09 | 132,963 | -1.34(-2.29%) |
Jul 15, 2022 | 58.90 | 59.48 | 57.65 | 58.43 | 167,686 | +1.33(+2.33%) |
Jul 14, 2022 | 56.73 | 57.16 | 55.02 | 57.10 | 215,351 | -0.47(-0.82%) |
Jul 13, 2022 | 59.97 | 61.34 | 57.48 | 57.57 | 224,358 | -3.61(-5.90%) |
Jul 12, 2022 | 59.98 | 61.83 | 59.98 | 61.18 | 100,338 | +0.63(+1.04%) |
Jul 11, 2022 | 61.53 | 62.33 | 60.47 | 60.55 | 99,871 | -1.84(-2.95%) |
Jul 08, 2022 | 62.32 | 63.68 | 61.51 | 62.39 | 72,340 | -0.20(-0.32%) |
Jul 07, 2022 | 61.49 | 65.01 | 61.49 | 62.59 | 155,297 | +2.17(+3.59%) |
Jul 06, 2022 | 62.40 | 62.40 | 59.08 | 60.42 | 102,877 | -2.40(-3.82%) |
Jul 05, 2022 | 61.24 | 62.98 | 59.81 | 62.82 | 198,475 | -0.05(-0.08%) |
Jul 01, 2022 | 62.33 | 64.71 | 61.64 | 62.87 | 136,930 | +0.46(+0.74%) |
Jun 30, 2022 | 60.99 | 62.97 | 59.42 | 62.41 | 236,155 | +0.54(+0.87%) |
Jun 29, 2022 | 64.56 | 64.60 | 60.97 | 61.87 | 294,513 | -2.79(-4.31%) |
Jun 28, 2022 | 66.36 | 67.37 | 64.56 | 64.66 | 178,441 | -1.70(-2.56%) |
Jun 27, 2022 | 66.37 | 66.93 | 65.11 | 66.36 | 175,992 | +0.18(+0.27%) |
Jun 24, 2022 | 60.43 | 66.21 | 60.43 | 66.18 | 446,172 | +6.40(+10.71%) |
Jun 23, 2022 | 59.96 | 61.64 | 58.74 | 59.78 | 244,413 | -0.28(-0.47%) |
Jun 22, 2022 | 59.24 | 61.41 | 59.20 | 60.06 | 170,344 | -0.17(-0.28%) |
Jun 21, 2022 | 60.19 | 61.81 | 58.94 | 60.23 | 189,863 | +1.23(+2.08%) |
Jun 17, 2022 | 59.29 | 60.55 | 58.85 | 59.00 | 431,430 | +0.60(+1.03%) |
Jun 16, 2022 | 66.94 | 67.87 | 57.79 | 58.40 | 351,861 | -10.44(-15.17%) |
Jun 15, 2022 | 69.56 | 70.43 | 67.74 | 68.84 | 189,655 | +0.09(+0.13%) |
Jun 14, 2022 | 69.16 | 69.70 | 67.95 | 68.75 | 249,816 | +0.08(+0.12%) |
Jun 13, 2022 | 67.84 | 69.37 | 67.72 | 68.67 | 256,768 | -1.64(-2.33%) |
Jun 10, 2022 | 70.74 | 71.39 | 69.53 | 70.31 | 157,905 | -1.61(-2.24%) |
Jun 09, 2022 | 72.01 | 73.51 | 71.66 | 71.92 | 104,091 | -0.57(-0.79%) |
Jun 08, 2022 | 72.35 | 73.18 | 71.67 | 72.49 | 124,832 | -0.30(-0.41%) |
Jun 07, 2022 | 70.75 | 73.41 | 70.35 | 72.79 | 144,466 | +1.57(+2.20%) |
Jun 06, 2022 | 71.49 | 72.01 | 70.17 | 71.22 | 117,564 | +1.10(+1.57%) |
Jun 03, 2022 | 72.43 | 72.43 | 69.72 | 70.12 | 146,298 | -3.42(-4.65%) |
Jun 02, 2022 | 68.73 | 73.60 | 68.73 | 73.54 | 235,949 | +5.26(+7.70%) |
Jun 01, 2022 | 69.06 | 69.15 | 67.20 | 68.28 | 190,605 | -0.66(-0.96%) |
May 31, 2022 | 65.96 | 69.39 | 64.66 | 68.94 | 269,626 | +2.84(+4.30%) |
May 27, 2022 | 67.22 | 68.33 | 65.64 | 66.10 | 247,463 | -0.69(-1.03%) |
May 26, 2022 | 66.46 | 67.54 | 65.54 | 66.79 | 93,385 | +1.10(+1.67%) |
May 25, 2022 | 64.31 | 66.08 | 64.31 | 65.69 | 89,037 | +1.37(+2.13%) |
May 24, 2022 | 64.25 | 64.56 | 63.39 | 64.32 | 106,181 | -0.84(-1.29%) |
May 23, 2022 | 66.67 | 66.67 | 64.56 | 65.16 | 125,332 | -0.34(-0.52%) |
May 20, 2022 | 68.18 | 68.63 | 63.42 | 65.50 | 141,351 | -1.23(-1.84%) |
May 19, 2022 | 65.72 | 67.90 | 65.05 | 66.73 | 250,681 | +0.58(+0.88%) |
May 18, 2022 | 66.22 | 68.04 | 65.63 | 66.15 | 206,162 | -1.65(-2.43%) |
May 17, 2022 | 65.52 | 68.08 | 64.84 | 67.80 | 168,474 | +4.03(+6.32%) |
May 16, 2022 | 64.95 | 65.98 | 63.63 | 63.77 | 119,259 | -1.92(-2.92%) |
May 13, 2022 | 64.36 | 66.30 | 62.87 | 65.69 | 126,460 | +2.56(+4.06%) |
May 12, 2022 | 61.22 | 63.88 | 60.89 | 63.13 | 172,132 | +1.31(+2.12%) |
May 11, 2022 | 63.69 | 64.74 | 61.59 | 61.82 | 103,360 | -1.55(-2.45%) |
May 10, 2022 | 65.77 | 66.02 | 62.09 | 63.37 | 120,180 | -1.26(-1.95%) |
May 09, 2022 | 65.97 | 67.61 | 63.84 | 64.63 | 219,975 | -2.64(-3.92%) |
May 06, 2022 | 68.46 | 68.75 | 66.23 | 67.27 | 175,996 | -0.78(-1.15%) |
May 05, 2022 | 69.23 | 69.73 | 65.91 | 68.05 | 261,958 | -3.57(-4.98%) |
May 04, 2022 | 67.24 | 71.98 | 67.17 | 71.62 | 174,636 | +2.81(+4.08%) |
May 03, 2022 | 68.70 | 69.25 | 67.71 | 68.81 | 111,660 | -0.02(-0.03%) |