Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 62.89 | 63.53 | 62.89 | 63.39 | 458,080 | +0.50(+0.79%) |
Jul 28, 2022 | 62.48 | 63.08 | 62.06 | 62.89 | 167,797 | +0.34(+0.54%) |
Jul 27, 2022 | 62.22 | 63.11 | 61.92 | 62.55 | 200,889 | +0.32(+0.51%) |
Jul 26, 2022 | 62.09 | 62.84 | 61.98 | 62.23 | 208,341 | +0.03(+0.05%) |
Jul 25, 2022 | 62.25 | 62.27 | 61.29 | 62.21 | 286,512 | +0.60(+0.98%) |
Jul 22, 2022 | 61.98 | 61.98 | 61.03 | 61.60 | 212,174 | -0.34(-0.55%) |
Jul 21, 2022 | 60.92 | 61.94 | 60.80 | 61.94 | 154,416 | +0.58(+0.95%) |
Jul 20, 2022 | 60.66 | 61.67 | 60.66 | 61.36 | 170,065 | +0.27(+0.45%) |
Jul 19, 2022 | 59.97 | 61.40 | 59.97 | 61.09 | 200,940 | +1.63(+2.74%) |
Jul 18, 2022 | 59.77 | 60.34 | 59.24 | 59.46 | 131,707 | +0.03(+0.05%) |
Jul 15, 2022 | 59.06 | 59.79 | 58.67 | 59.43 | 170,492 | +1.19(+2.04%) |
Jul 14, 2022 | 57.87 | 58.38 | 57.37 | 58.24 | 129,018 | -0.51(-0.87%) |
Jul 13, 2022 | 59.48 | 59.48 | 58.53 | 58.75 | 99,758 | -0.97(-1.62%) |
Jul 12, 2022 | 59.47 | 60.46 | 59.44 | 59.72 | 215,995 | -0.40(-0.67%) |
Jul 11, 2022 | 59.93 | 60.28 | 59.64 | 60.13 | 175,210 | -0.08(-0.14%) |
Jul 08, 2022 | 60.50 | 60.50 | 59.61 | 60.21 | 130,365 | +0.11(+0.19%) |
Jul 07, 2022 | 61.00 | 61.22 | 60.00 | 60.10 | 155,321 | -0.55(-0.90%) |
Jul 06, 2022 | 60.35 | 60.90 | 59.81 | 60.64 | 169,524 | +0.05(+0.08%) |
Jul 05, 2022 | 59.55 | 60.60 | 58.71 | 60.60 | 258,271 | +0.10(+0.17%) |
Jul 01, 2022 | 59.16 | 60.60 | 58.85 | 60.49 | 214,216 | +0.91(+1.53%) |
Jun 30, 2022 | 58.85 | 60.13 | 58.43 | 59.58 | 219,691 | +0.06(+0.09%) |
Jun 29, 2022 | 60.03 | 60.03 | 59.28 | 59.52 | 177,514 | -0.26(-0.44%) |
Jun 28, 2022 | 60.12 | 60.65 | 59.78 | 59.79 | 153,387 | -0.03(-0.05%) |
Jun 27, 2022 | 60.14 | 60.18 | 59.70 | 59.81 | 215,484 | -0.19(-0.31%) |
Jun 24, 2022 | 58.66 | 60.07 | 58.66 | 60.00 | 396,929 | +1.47(+2.51%) |
Jun 23, 2022 | 58.80 | 59.07 | 57.92 | 58.53 | 181,025 | -0.37(-0.62%) |
Jun 22, 2022 | 58.35 | 59.06 | 58.24 | 58.90 | 175,503 | +0.09(+0.16%) |
Jun 21, 2022 | 59.43 | 59.43 | 58.43 | 58.81 | 269,293 | +0.64(+1.10%) |
Jun 17, 2022 | 58.69 | 59.20 | 58.11 | 58.17 | 369,215 | +0.31(+0.54%) |
Jun 16, 2022 | 58.32 | 58.49 | 57.51 | 57.86 | 261,923 | -1.12(-1.90%) |
Jun 15, 2022 | 59.17 | 59.91 | 58.80 | 58.98 | 209,870 | +0.45(+0.77%) |
Jun 14, 2022 | 58.48 | 59.17 | 58.04 | 58.52 | 201,245 | -0.08(-0.14%) |
Jun 13, 2022 | 58.39 | 59.49 | 58.37 | 58.61 | 214,457 | -0.66(-1.12%) |
Jun 10, 2022 | 59.58 | 59.80 | 58.76 | 59.27 | 171,487 | -0.83(-1.38%) |
Jun 09, 2022 | 61.71 | 62.00 | 60.09 | 60.11 | 192,553 | -1.72(-2.78%) |
Jun 08, 2022 | 62.41 | 62.56 | 61.53 | 61.83 | 129,420 | -1.16(-1.84%) |
Jun 07, 2022 | 62.34 | 63.52 | 62.06 | 62.99 | 144,581 | +0.13(+0.21%) |
Jun 06, 2022 | 63.32 | 63.60 | 62.58 | 62.85 | 254,138 | +0.05(+0.07%) |
Jun 03, 2022 | 62.77 | 63.29 | 62.73 | 62.81 | 187,850 | -0.22(-0.34%) |
Jun 02, 2022 | 61.73 | 63.04 | 60.91 | 63.02 | 211,487 | +1.40(+2.28%) |
Jun 01, 2022 | 61.53 | 62.13 | 60.62 | 61.62 | 181,717 | -0.09(-0.15%) |
May 31, 2022 | 61.37 | 61.99 | 60.66 | 61.71 | 192,212 | -0.31(-0.50%) |
May 27, 2022 | 61.78 | 62.04 | 61.19 | 62.02 | 157,360 | +0.59(+0.96%) |
May 26, 2022 | 60.98 | 61.66 | 60.88 | 61.43 | 155,868 | +1.01(+1.67%) |
May 25, 2022 | 60.14 | 61.22 | 60.14 | 60.42 | 160,383 | +0.16(+0.26%) |
May 24, 2022 | 60.21 | 60.61 | 59.15 | 60.26 | 196,618 | -0.14(-0.23%) |
May 23, 2022 | 60.53 | 61.31 | 60.19 | 60.41 | 207,834 | +0.60(+1.00%) |
May 20, 2022 | 59.18 | 59.84 | 58.36 | 59.81 | 304,469 | +0.93(+1.57%) |
May 19, 2022 | 59.04 | 59.82 | 58.79 | 58.88 | 344,032 | -0.65(-1.08%) |
May 18, 2022 | 59.32 | 59.67 | 58.96 | 59.53 | 315,718 | -0.53(-0.89%) |
May 17, 2022 | 59.27 | 60.18 | 59.27 | 60.06 | 230,427 | +1.22(+2.07%) |
May 16, 2022 | 58.82 | 59.35 | 58.24 | 58.84 | 243,333 | -0.53(-0.90%) |
May 13, 2022 | 59.98 | 60.15 | 58.77 | 59.38 | 201,490 | -0.17(-0.28%) |
May 12, 2022 | 59.25 | 59.60 | 58.05 | 59.54 | 219,214 | +0.29(+0.49%) |
May 11, 2022 | 60.54 | 60.84 | 59.16 | 59.25 | 212,026 | -0.78(-1.29%) |
May 10, 2022 | 61.10 | 61.45 | 59.09 | 60.03 | 296,770 | -0.65(-1.06%) |
May 09, 2022 | 59.79 | 61.12 | 59.79 | 60.68 | 268,907 | +0.21(+0.34%) |
May 06, 2022 | 61.05 | 61.05 | 59.49 | 60.47 | 293,685 | -0.66(-1.09%) |
May 05, 2022 | 61.90 | 62.12 | 60.52 | 61.13 | 201,910 | -1.49(-2.37%) |
May 04, 2022 | 60.13 | 62.71 | 60.09 | 62.62 | 308,880 | +2.52(+4.20%) |
May 03, 2022 | 58.81 | 60.63 | 58.45 | 60.10 | 318,457 | +1.08(+1.82%) |