Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 65.33 | 67.64 | 64.93 | 66.38 | 391,277 | +1.05(+1.61%) |
Jul 28, 2022 | 64.89 | 66.32 | 64.24 | 65.33 | 440,727 | +1.15(+1.80%) |
Jul 27, 2022 | 61.95 | 64.30 | 60.94 | 64.17 | 283,871 | +2.78(+4.53%) |
Jul 26, 2022 | 62.60 | 63.19 | 61.05 | 61.39 | 193,763 | -0.59(-0.95%) |
Jul 25, 2022 | 61.67 | 62.72 | 61.22 | 61.98 | 419,126 | +0.83(+1.36%) |
Jul 22, 2022 | 61.73 | 62.74 | 60.40 | 61.15 | 330,574 | +0.16(+0.27%) |
Jul 21, 2022 | 60.82 | 61.16 | 58.84 | 60.99 | 228,160 | -0.46(-0.74%) |
Jul 20, 2022 | 60.13 | 61.86 | 58.11 | 61.45 | 336,978 | +1.73(+2.89%) |
Jul 19, 2022 | 59.42 | 60.22 | 57.22 | 59.72 | 454,663 | +0.79(+1.34%) |
Jul 18, 2022 | 57.34 | 60.21 | 57.26 | 58.93 | 435,282 | +2.23(+3.93%) |
Jul 15, 2022 | 56.14 | 57.58 | 55.56 | 56.70 | 366,177 | +1.79(+3.26%) |
Jul 14, 2022 | 54.42 | 54.99 | 52.68 | 54.91 | 310,593 | -0.43(-0.78%) |
Jul 13, 2022 | 54.80 | 56.32 | 54.73 | 55.34 | 277,732 | -0.10(-0.19%) |
Jul 12, 2022 | 56.11 | 56.47 | 54.55 | 55.44 | 486,305 | -1.28(-2.25%) |
Jul 11, 2022 | 54.81 | 56.76 | 53.41 | 56.72 | 531,873 | +1.78(+3.24%) |
Jul 08, 2022 | 55.13 | 55.93 | 54.01 | 54.94 | 352,733 | -0.41(-0.74%) |
Jul 07, 2022 | 53.73 | 55.86 | 53.73 | 55.35 | 356,097 | +2.27(+4.27%) |
Jul 06, 2022 | 54.51 | 55.58 | 52.50 | 53.08 | 642,502 | -1.74(-3.18%) |
Jul 05, 2022 | 55.46 | 56.57 | 53.77 | 54.82 | 539,114 | -1.41(-2.51%) |
Jul 01, 2022 | 54.55 | 56.43 | 54.08 | 56.23 | 239,932 | +1.69(+3.09%) |
Jun 30, 2022 | 55.90 | 56.40 | 54.25 | 54.55 | 479,852 | -2.18(-3.85%) |
Jun 29, 2022 | 58.23 | 58.23 | 55.91 | 56.73 | 345,772 | -1.45(-2.49%) |
Jun 28, 2022 | 60.38 | 60.67 | 57.31 | 58.18 | 403,716 | -1.49(-2.49%) |
Jun 27, 2022 | 58.35 | 60.84 | 57.81 | 59.66 | 691,332 | +1.96(+3.40%) |
Jun 24, 2022 | 58.16 | 60.47 | 57.23 | 57.70 | 2,837,898 | +1.94(+3.47%) |
Jun 23, 2022 | 57.29 | 58.99 | 55.67 | 55.77 | 431,413 | -1.66(-2.89%) |
Jun 22, 2022 | 57.34 | 58.73 | 56.50 | 57.42 | 367,651 | -1.18(-2.02%) |
Jun 21, 2022 | 56.85 | 60.76 | 56.83 | 58.61 | 527,951 | +2.67(+4.77%) |
Jun 17, 2022 | 58.38 | 60.33 | 55.35 | 55.94 | 2,079,304 | -2.38(-4.09%) |
Jun 16, 2022 | 59.53 | 61.44 | 57.81 | 58.32 | 617,623 | -2.70(-4.42%) |
Jun 15, 2022 | 60.74 | 62.26 | 59.55 | 61.02 | 432,023 | +0.76(+1.27%) |
Jun 14, 2022 | 63.91 | 64.58 | 59.16 | 60.26 | 607,523 | -3.57(-5.59%) |
Jun 13, 2022 | 67.68 | 68.07 | 62.31 | 63.82 | 1,163,794 | -4.36(-6.39%) |
Jun 10, 2022 | 67.27 | 68.36 | 65.96 | 68.18 | 387,546 | -0.30(-0.43%) |
Jun 09, 2022 | 71.00 | 71.00 | 68.29 | 68.47 | 453,411 | -2.56(-3.61%) |
Jun 08, 2022 | 72.71 | 73.12 | 70.86 | 71.04 | 316,590 | -1.94(-2.66%) |
Jun 07, 2022 | 72.78 | 73.71 | 70.41 | 72.98 | 362,151 | -1.10(-1.48%) |
Jun 06, 2022 | 75.58 | 75.77 | 72.79 | 74.08 | 289,191 | -0.21(-0.28%) |
Jun 03, 2022 | 76.58 | 76.58 | 73.86 | 74.29 | 278,979 | -2.45(-3.19%) |
Jun 02, 2022 | 72.36 | 76.88 | 72.00 | 76.74 | 463,117 | +4.13(+5.68%) |
Jun 01, 2022 | 74.35 | 74.98 | 71.05 | 72.61 | 364,081 | -1.64(-2.21%) |
May 31, 2022 | 74.81 | 75.67 | 72.81 | 74.25 | 1,132,321 | +0.01(+0.01%) |
May 27, 2022 | 72.51 | 74.37 | 72.51 | 74.24 | 211,896 | +1.66(+2.29%) |
May 26, 2022 | 72.75 | 74.25 | 71.72 | 72.58 | 200,086 | +0.51(+0.71%) |
May 25, 2022 | 71.04 | 72.50 | 71.04 | 72.07 | 295,981 | +0.79(+1.11%) |
May 24, 2022 | 70.39 | 71.89 | 69.32 | 71.28 | 351,753 | +0.71(+1.01%) |
May 23, 2022 | 71.04 | 71.27 | 70.15 | 70.56 | 250,040 | -0.32(-0.46%) |
May 20, 2022 | 70.15 | 71.06 | 69.18 | 70.88 | 391,625 | +1.55(+2.24%) |
May 19, 2022 | 68.62 | 69.83 | 68.00 | 69.33 | 275,849 | -0.12(-0.18%) |
May 18, 2022 | 70.57 | 71.18 | 68.63 | 69.45 | 277,906 | -1.81(-2.54%) |
May 17, 2022 | 69.46 | 71.45 | 69.35 | 71.27 | 284,214 | +3.21(+4.72%) |
May 16, 2022 | 64.14 | 68.27 | 64.14 | 68.05 | 272,738 | +3.77(+5.86%) |
May 13, 2022 | 63.88 | 67.31 | 63.88 | 64.29 | 365,625 | +0.99(+1.56%) |
May 12, 2022 | 61.60 | 65.14 | 60.24 | 63.30 | 602,058 | +1.95(+3.17%) |
May 11, 2022 | 63.78 | 64.61 | 60.83 | 61.35 | 510,280 | -3.13(-4.86%) |
May 10, 2022 | 69.77 | 71.20 | 64.00 | 64.49 | 840,394 | -4.92(-7.09%) |
May 09, 2022 | 71.55 | 72.40 | 67.09 | 69.40 | 956,569 | -3.27(-4.50%) |
May 06, 2022 | 74.00 | 74.55 | 70.55 | 72.68 | 708,054 | -1.63(-2.19%) |
May 05, 2022 | 72.51 | 78.07 | 67.08 | 74.30 | 1,622,710 | -8.04(-9.76%) |
May 04, 2022 | 82.53 | 82.80 | 79.88 | 82.35 | 328,995 | +0.24(+0.30%) |
May 03, 2022 | 80.60 | 82.69 | 80.60 | 82.10 | 136,210 | +1.30(+1.61%) |