Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 61.47 | 63.76 | 61.31 | 63.26 | 156,087 | +3.16(+5.27%) |
Jul 28, 2022 | 60.68 | 61.22 | 58.55 | 60.10 | 178,361 | +0.17(+0.28%) |
Jul 27, 2022 | 57.46 | 60.17 | 56.92 | 59.93 | 775,649 | +3.53(+6.26%) |
Jul 26, 2022 | 57.76 | 58.10 | 56.04 | 56.40 | 151,191 | -0.20(-0.35%) |
Jul 25, 2022 | 54.02 | 56.62 | 53.50 | 56.60 | 168,491 | +3.29(+6.18%) |
Jul 22, 2022 | 54.07 | 55.28 | 52.85 | 53.30 | 238,828 | -0.42(-0.77%) |
Jul 21, 2022 | 54.45 | 54.45 | 52.30 | 53.72 | 127,434 | -2.57(-4.57%) |
Jul 20, 2022 | 55.24 | 56.39 | 54.37 | 56.29 | 181,521 | +0.00(+0.00%) |
Jul 19, 2022 | 54.26 | 56.41 | 54.10 | 56.29 | 133,003 | +2.16(+3.98%) |
Jul 18, 2022 | 53.45 | 54.79 | 53.45 | 54.13 | 190,735 | +2.25(+4.35%) |
Jul 15, 2022 | 51.93 | 52.27 | 50.43 | 51.88 | 200,880 | +1.03(+2.02%) |
Jul 14, 2022 | 50.76 | 50.95 | 49.44 | 50.85 | 116,261 | -1.73(-3.29%) |
Jul 13, 2022 | 52.12 | 53.91 | 52.04 | 52.58 | 108,881 | -0.24(-0.45%) |
Jul 12, 2022 | 53.11 | 53.80 | 52.09 | 52.82 | 476,415 | -2.06(-3.75%) |
Jul 11, 2022 | 55.36 | 55.87 | 54.06 | 54.87 | 276,863 | -1.50(-2.67%) |
Jul 08, 2022 | 56.80 | 57.09 | 55.41 | 56.38 | 613,567 | +0.30(+0.53%) |
Jul 07, 2022 | 54.42 | 56.71 | 54.42 | 56.08 | 321,786 | +3.15(+5.96%) |
Jul 06, 2022 | 53.46 | 54.69 | 50.87 | 52.93 | 313,694 | -1.22(-2.25%) |
Jul 05, 2022 | 57.03 | 57.03 | 53.15 | 54.14 | 260,177 | -4.73(-8.03%) |
Jul 01, 2022 | 59.25 | 59.45 | 56.21 | 58.87 | 197,303 | -0.15(-0.25%) |
Jun 30, 2022 | 59.30 | 60.67 | 58.19 | 59.02 | 460,431 | -1.94(-3.18%) |
Jun 29, 2022 | 62.80 | 63.04 | 60.28 | 60.96 | 265,032 | -1.09(-1.75%) |
Jun 28, 2022 | 62.59 | 63.29 | 61.15 | 62.04 | 333,388 | +1.07(+1.75%) |
Jun 27, 2022 | 59.09 | 61.22 | 58.46 | 60.98 | 264,446 | +2.68(+4.60%) |
Jun 24, 2022 | 57.02 | 59.28 | 56.20 | 58.30 | 172,264 | +2.14(+3.80%) |
Jun 23, 2022 | 59.59 | 59.62 | 54.99 | 56.16 | 347,305 | -3.19(-5.38%) |
Jun 22, 2022 | 60.26 | 60.59 | 58.61 | 59.35 | 321,991 | -3.95(-6.23%) |
Jun 21, 2022 | 62.36 | 65.04 | 62.21 | 63.30 | 647,864 | +2.43(+3.99%) |
Jun 17, 2022 | 63.61 | 64.60 | 60.45 | 60.87 | 363,562 | -2.83(-4.44%) |
Jun 16, 2022 | 65.02 | 65.72 | 63.29 | 63.70 | 296,478 | -3.19(-4.77%) |
Jun 15, 2022 | 67.84 | 68.64 | 65.65 | 66.89 | 195,463 | -0.66(-0.98%) |
Jun 14, 2022 | 70.50 | 70.94 | 66.39 | 67.55 | 228,741 | -0.80(-1.17%) |
Jun 13, 2022 | 71.69 | 71.91 | 67.69 | 68.35 | 943,224 | -6.20(-8.32%) |
Jun 10, 2022 | 75.46 | 76.59 | 72.57 | 74.56 | 360,823 | -2.37(-3.08%) |
Jun 09, 2022 | 79.06 | 79.06 | 76.91 | 76.93 | 129,581 | -3.11(-3.89%) |
Jun 08, 2022 | 81.46 | 81.84 | 79.27 | 80.04 | 94,440 | -1.07(-1.32%) |
Jun 07, 2022 | 78.59 | 81.42 | 78.20 | 81.10 | 172,092 | +2.24(+2.84%) |
Jun 06, 2022 | 79.04 | 79.44 | 77.58 | 78.86 | 234,817 | +0.47(+0.60%) |
Jun 03, 2022 | 76.85 | 78.46 | 75.92 | 78.39 | 111,701 | +1.42(+1.85%) |
Jun 02, 2022 | 77.40 | 78.42 | 76.44 | 76.97 | 217,585 | -0.79(-1.02%) |
Jun 01, 2022 | 76.92 | 78.28 | 76.09 | 77.76 | 167,583 | +1.93(+2.54%) |
May 31, 2022 | 78.31 | 80.02 | 74.68 | 75.83 | 257,892 | -1.35(-1.75%) |
May 27, 2022 | 75.75 | 77.39 | 75.75 | 77.18 | 149,353 | +1.02(+1.34%) |
May 26, 2022 | 74.91 | 76.95 | 74.91 | 76.17 | 150,618 | +1.78(+2.39%) |
May 25, 2022 | 72.71 | 74.61 | 72.71 | 74.39 | 268,189 | +1.68(+2.31%) |
May 24, 2022 | 71.71 | 73.08 | 70.24 | 72.71 | 166,684 | +0.41(+0.56%) |
May 23, 2022 | 69.90 | 72.55 | 69.08 | 72.30 | 250,040 | +3.52(+5.11%) |
May 20, 2022 | 69.94 | 70.57 | 67.51 | 68.79 | 103,670 | -0.33(-0.47%) |
May 19, 2022 | 67.57 | 70.27 | 67.19 | 69.11 | 223,928 | -0.07(-0.10%) |
May 18, 2022 | 72.12 | 72.76 | 68.35 | 69.18 | 126,858 | -2.37(-3.31%) |
May 17, 2022 | 71.59 | 72.79 | 71.10 | 71.55 | 204,738 | +1.21(+1.71%) |
May 16, 2022 | 68.03 | 70.99 | 68.03 | 70.35 | 297,928 | +2.39(+3.52%) |
May 13, 2022 | 66.08 | 68.55 | 66.08 | 67.96 | 149,691 | +3.05(+4.70%) |
May 12, 2022 | 64.59 | 65.17 | 62.68 | 64.90 | 144,623 | -0.35(-0.53%) |
May 11, 2022 | 65.91 | 68.76 | 64.96 | 65.25 | 128,154 | +0.66(+1.02%) |
May 10, 2022 | 65.69 | 67.00 | 62.98 | 64.59 | 153,215 | +0.02(+0.03%) |
May 09, 2022 | 70.72 | 70.72 | 64.30 | 64.57 | 200,164 | -7.78(-10.76%) |
May 06, 2022 | 72.76 | 73.02 | 70.63 | 72.35 | 75,585 | +0.61(+0.85%) |
May 05, 2022 | 75.02 | 75.02 | 69.18 | 71.74 | 201,758 | -2.87(-3.85%) |
May 04, 2022 | 72.78 | 74.88 | 71.09 | 74.61 | 185,010 | +3.06(+4.28%) |
May 03, 2022 | 69.03 | 72.20 | 69.03 | 71.55 | 176,565 | +2.41(+3.49%) |