Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 62.51 | 63.50 | 62.07 | 62.41 | 199,155 | -0.14(-0.23%) |
Jul 28, 2022 | 62.22 | 63.10 | 61.61 | 62.56 | 195,025 | +0.12(+0.20%) |
Jul 27, 2022 | 60.91 | 63.00 | 60.74 | 62.43 | 135,093 | +1.57(+2.58%) |
Jul 26, 2022 | 60.25 | 60.94 | 59.84 | 60.86 | 130,667 | +0.46(+0.76%) |
Jul 25, 2022 | 60.85 | 60.85 | 59.97 | 60.40 | 99,225 | -0.44(-0.72%) |
Jul 22, 2022 | 60.52 | 61.05 | 59.85 | 60.84 | 123,535 | +0.38(+0.63%) |
Jul 21, 2022 | 59.11 | 60.49 | 59.06 | 60.46 | 114,635 | +1.12(+1.89%) |
Jul 20, 2022 | 59.11 | 59.53 | 58.86 | 59.34 | 134,723 | +0.17(+0.29%) |
Jul 19, 2022 | 57.59 | 59.41 | 57.51 | 59.17 | 165,660 | +1.67(+2.91%) |
Jul 18, 2022 | 58.48 | 58.74 | 57.46 | 57.50 | 142,909 | -0.69(-1.18%) |
Jul 15, 2022 | 57.90 | 58.32 | 57.34 | 58.19 | 119,918 | +1.11(+1.94%) |
Jul 14, 2022 | 55.92 | 57.20 | 55.66 | 57.08 | 130,617 | +0.53(+0.93%) |
Jul 13, 2022 | 55.83 | 56.73 | 55.56 | 56.55 | 114,705 | +0.26(+0.46%) |
Jul 12, 2022 | 57.53 | 57.86 | 56.22 | 56.29 | 125,124 | -1.16(-2.01%) |
Jul 11, 2022 | 57.54 | 57.92 | 57.33 | 57.45 | 122,372 | -0.18(-0.32%) |
Jul 08, 2022 | 57.31 | 57.96 | 57.16 | 57.63 | 145,359 | +0.13(+0.23%) |
Jul 07, 2022 | 58.04 | 58.12 | 57.40 | 57.50 | 102,009 | -0.13(-0.23%) |
Jul 06, 2022 | 57.30 | 58.05 | 56.90 | 57.63 | 165,450 | +0.16(+0.28%) |
Jul 05, 2022 | 56.80 | 57.73 | 56.09 | 57.47 | 196,504 | -0.01(-0.02%) |
Jul 01, 2022 | 56.70 | 57.56 | 56.70 | 57.48 | 138,813 | +0.39(+0.69%) |
Jun 30, 2022 | 56.42 | 57.29 | 56.28 | 57.09 | 165,936 | +0.21(+0.37%) |
Jun 29, 2022 | 56.50 | 57.04 | 56.11 | 56.88 | 114,093 | +0.32(+0.56%) |
Jun 28, 2022 | 58.42 | 59.08 | 56.48 | 56.56 | 128,999 | -1.72(-2.95%) |
Jun 27, 2022 | 58.01 | 58.56 | 57.54 | 58.28 | 126,697 | +0.63(+1.10%) |
Jun 24, 2022 | 55.28 | 58.11 | 55.11 | 57.65 | 758,128 | +2.73(+4.96%) |
Jun 23, 2022 | 54.83 | 55.47 | 54.73 | 54.92 | 154,319 | +0.24(+0.44%) |
Jun 22, 2022 | 54.07 | 55.39 | 53.71 | 54.68 | 219,490 | +0.27(+0.49%) |
Jun 21, 2022 | 54.10 | 54.90 | 53.86 | 54.42 | 257,949 | +0.86(+1.61%) |
Jun 17, 2022 | 53.65 | 54.22 | 53.14 | 53.56 | 729,718 | +0.55(+1.05%) |
Jun 16, 2022 | 53.76 | 54.25 | 52.52 | 53.00 | 269,338 | -1.42(-2.60%) |
Jun 15, 2022 | 54.31 | 55.12 | 53.80 | 54.42 | 271,250 | +0.44(+0.82%) |
Jun 14, 2022 | 53.91 | 54.47 | 53.21 | 53.97 | 186,416 | +0.04(+0.07%) |
Jun 13, 2022 | 53.89 | 54.56 | 53.13 | 53.93 | 263,721 | -1.06(-1.92%) |
Jun 10, 2022 | 55.46 | 55.46 | 54.59 | 54.99 | 156,154 | -1.00(-1.79%) |
Jun 09, 2022 | 56.17 | 57.01 | 55.87 | 55.99 | 160,472 | -0.25(-0.44%) |
Jun 08, 2022 | 57.62 | 58.00 | 56.14 | 56.24 | 148,898 | -1.78(-3.07%) |
Jun 07, 2022 | 57.04 | 58.09 | 55.94 | 58.02 | 302,429 | +0.77(+1.35%) |
Jun 06, 2022 | 59.24 | 59.24 | 56.55 | 57.25 | 331,182 | -1.99(-3.36%) |
Jun 03, 2022 | 58.99 | 59.64 | 58.62 | 59.24 | 170,450 | -0.05(-0.08%) |
Jun 02, 2022 | 58.38 | 59.41 | 57.96 | 59.28 | 194,230 | +1.02(+1.75%) |
Jun 01, 2022 | 59.22 | 59.34 | 58.08 | 58.27 | 197,598 | -0.94(-1.59%) |
May 31, 2022 | 58.28 | 59.50 | 57.90 | 59.21 | 299,499 | +0.66(+1.12%) |
May 27, 2022 | 58.27 | 58.71 | 57.79 | 58.55 | 170,522 | +0.63(+1.08%) |
May 26, 2022 | 57.30 | 58.31 | 57.30 | 57.92 | 135,427 | +0.72(+1.27%) |
May 25, 2022 | 57.03 | 57.63 | 57.00 | 57.20 | 130,232 | +0.00(+0.00%) |
May 24, 2022 | 56.10 | 57.23 | 55.52 | 57.20 | 178,411 | +0.64(+1.13%) |
May 23, 2022 | 55.92 | 56.81 | 55.59 | 56.56 | 155,620 | +0.81(+1.45%) |
May 20, 2022 | 55.61 | 55.83 | 54.31 | 55.75 | 139,329 | +0.60(+1.09%) |
May 19, 2022 | 55.01 | 55.91 | 54.79 | 55.15 | 166,392 | +0.03(+0.05%) |
May 18, 2022 | 55.71 | 56.14 | 54.75 | 55.12 | 221,823 | -1.16(-2.06%) |
May 17, 2022 | 56.01 | 56.78 | 55.92 | 56.29 | 114,968 | +0.74(+1.34%) |
May 16, 2022 | 55.23 | 56.34 | 54.86 | 55.54 | 214,331 | -0.02(-0.03%) |
May 13, 2022 | 55.39 | 56.05 | 55.15 | 55.56 | 179,014 | +0.29(+0.52%) |
May 12, 2022 | 54.29 | 55.40 | 53.39 | 55.28 | 177,186 | +1.00(+1.84%) |
May 11, 2022 | 54.64 | 55.63 | 54.04 | 54.28 | 171,336 | -0.71(-1.30%) |
May 10, 2022 | 55.69 | 56.12 | 54.84 | 54.99 | 177,368 | -0.48(-0.86%) |
May 09, 2022 | 54.38 | 55.69 | 54.04 | 55.47 | 178,800 | +0.69(+1.25%) |
May 06, 2022 | 56.24 | 56.24 | 54.59 | 54.78 | 207,337 | -1.74(-3.08%) |
May 05, 2022 | 57.87 | 58.29 | 56.08 | 56.52 | 232,593 | -2.40(-4.07%) |
May 04, 2022 | 57.81 | 59.20 | 57.40 | 58.92 | 194,398 | +0.92(+1.59%) |
May 03, 2022 | 57.95 | 58.44 | 56.07 | 58.00 | 204,711 | +0.03(+0.05%) |