Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 65.49 | 67.32 | 65.49 | 66.82 | 525,189 | +1.30(+1.98%) |
Jul 28, 2022 | 64.51 | 65.83 | 64.51 | 65.52 | 479,965 | +0.88(+1.36%) |
Jul 27, 2022 | 64.07 | 64.84 | 63.67 | 64.64 | 236,642 | +0.64(+1.00%) |
Jul 26, 2022 | 63.81 | 64.51 | 63.59 | 64.00 | 247,179 | -0.14(-0.22%) |
Jul 25, 2022 | 63.89 | 64.34 | 62.88 | 64.14 | 329,212 | -0.04(-0.06%) |
Jul 22, 2022 | 63.09 | 64.20 | 62.65 | 64.18 | 458,035 | +1.11(+1.76%) |
Jul 21, 2022 | 62.12 | 63.35 | 62.05 | 63.07 | 649,982 | +0.74(+1.19%) |
Jul 20, 2022 | 64.09 | 64.09 | 61.85 | 62.32 | 677,687 | -1.43(-2.24%) |
Jul 19, 2022 | 62.49 | 64.21 | 62.49 | 63.75 | 698,681 | +1.42(+2.28%) |
Jul 18, 2022 | 63.09 | 63.28 | 62.21 | 62.33 | 490,533 | -0.51(-0.81%) |
Jul 15, 2022 | 62.15 | 63.38 | 61.52 | 62.84 | 756,131 | +0.92(+1.48%) |
Jul 14, 2022 | 56.29 | 62.09 | 56.14 | 61.93 | 1,560,026 | +5.98(+10.69%) |
Jul 13, 2022 | 60.05 | 60.20 | 55.95 | 55.95 | 905,461 | -5.54(-9.02%) |
Jul 12, 2022 | 60.21 | 61.86 | 60.21 | 61.49 | 636,992 | +0.72(+1.19%) |
Jul 11, 2022 | 60.97 | 61.30 | 60.13 | 60.77 | 485,483 | -0.23(-0.38%) |
Jul 08, 2022 | 60.23 | 61.36 | 60.23 | 61.00 | 586,370 | +0.45(+0.74%) |
Jul 07, 2022 | 60.87 | 61.07 | 60.05 | 60.55 | 601,164 | -0.37(-0.61%) |
Jul 06, 2022 | 59.77 | 61.22 | 59.77 | 60.92 | 498,546 | +1.14(+1.91%) |
Jul 05, 2022 | 61.21 | 61.85 | 58.88 | 59.78 | 691,171 | -2.79(-4.46%) |
Jul 01, 2022 | 60.18 | 62.97 | 60.05 | 62.57 | 1,120,579 | +2.25(+3.74%) |
Jun 30, 2022 | 58.97 | 60.36 | 58.31 | 60.32 | 527,557 | +1.34(+2.28%) |
Jun 29, 2022 | 58.31 | 59.09 | 57.91 | 58.98 | 407,037 | +0.97(+1.68%) |
Jun 28, 2022 | 58.41 | 59.26 | 57.99 | 58.00 | 615,217 | +0.07(+0.13%) |
Jun 27, 2022 | 57.45 | 58.88 | 57.12 | 57.93 | 733,529 | +0.67(+1.17%) |
Jun 24, 2022 | 56.45 | 57.30 | 56.34 | 57.26 | 561,458 | +1.18(+2.10%) |
Jun 23, 2022 | 55.50 | 56.16 | 54.88 | 56.08 | 505,246 | +0.73(+1.32%) |
Jun 22, 2022 | 55.59 | 55.95 | 55.06 | 55.35 | 429,232 | -0.61(-1.09%) |
Jun 21, 2022 | 55.70 | 56.33 | 55.49 | 55.96 | 471,414 | +0.80(+1.45%) |
Jun 17, 2022 | 54.66 | 55.73 | 54.55 | 55.17 | 915,031 | +0.49(+0.90%) |
Jun 16, 2022 | 56.01 | 56.07 | 54.29 | 54.68 | 711,439 | -1.90(-3.36%) |
Jun 15, 2022 | 56.54 | 56.95 | 55.51 | 56.58 | 542,886 | +0.38(+0.68%) |
Jun 14, 2022 | 55.78 | 56.74 | 55.43 | 56.20 | 495,096 | +0.47(+0.85%) |
Jun 13, 2022 | 54.49 | 56.79 | 54.28 | 55.72 | 616,116 | +0.32(+0.59%) |
Jun 10, 2022 | 55.44 | 55.81 | 55.02 | 55.40 | 300,860 | -0.76(-1.35%) |
Jun 09, 2022 | 55.90 | 56.59 | 55.64 | 56.16 | 217,561 | +0.21(+0.38%) |
Jun 08, 2022 | 57.09 | 57.09 | 55.74 | 55.95 | 210,283 | -1.23(-2.16%) |
Jun 07, 2022 | 57.04 | 57.50 | 56.49 | 57.18 | 258,506 | +0.27(+0.47%) |
Jun 06, 2022 | 56.41 | 57.35 | 56.06 | 56.91 | 325,091 | +0.40(+0.71%) |
Jun 03, 2022 | 56.76 | 56.95 | 56.29 | 56.51 | 260,252 | -0.56(-0.97%) |
Jun 02, 2022 | 55.87 | 57.10 | 55.87 | 57.07 | 286,121 | +1.31(+2.34%) |
Jun 01, 2022 | 56.15 | 56.46 | 55.23 | 55.76 | 374,106 | -0.05(-0.08%) |
May 31, 2022 | 55.46 | 56.09 | 54.71 | 55.81 | 376,541 | +0.19(+0.35%) |
May 27, 2022 | 55.38 | 55.89 | 55.32 | 55.61 | 450,097 | +0.45(+0.82%) |
May 26, 2022 | 54.90 | 55.83 | 54.84 | 55.16 | 445,604 | +0.46(+0.85%) |
May 25, 2022 | 54.80 | 55.08 | 54.06 | 54.69 | 511,846 | -0.04(-0.07%) |
May 24, 2022 | 54.94 | 55.10 | 53.95 | 54.73 | 465,903 | -0.17(-0.30%) |
May 23, 2022 | 55.82 | 55.94 | 54.58 | 54.90 | 319,880 | -0.52(-0.93%) |
May 20, 2022 | 56.33 | 56.44 | 54.36 | 55.41 | 348,933 | -0.48(-0.86%) |
May 19, 2022 | 55.74 | 56.63 | 55.35 | 55.89 | 416,807 | -0.14(-0.25%) |
May 18, 2022 | 56.21 | 56.67 | 55.88 | 56.03 | 284,619 | -0.90(-1.57%) |
May 17, 2022 | 58.03 | 58.25 | 56.68 | 56.93 | 394,396 | -0.40(-0.69%) |
May 16, 2022 | 56.64 | 57.60 | 56.14 | 57.33 | 428,689 | +0.21(+0.37%) |
May 13, 2022 | 55.58 | 57.40 | 55.35 | 57.11 | 859,080 | +2.72(+5.01%) |
May 12, 2022 | 53.77 | 54.90 | 52.90 | 54.39 | 737,335 | +0.56(+1.05%) |
May 11, 2022 | 53.01 | 54.62 | 52.83 | 53.83 | 887,358 | +1.11(+2.10%) |
May 10, 2022 | 49.12 | 53.77 | 49.12 | 52.72 | 1,455,878 | +5.64(+11.98%) |
May 09, 2022 | 47.66 | 47.70 | 46.80 | 47.08 | 532,511 | -1.23(-2.54%) |
May 06, 2022 | 48.33 | 48.84 | 47.59 | 48.30 | 303,503 | -0.34(-0.70%) |
May 05, 2022 | 49.62 | 50.24 | 48.28 | 48.65 | 338,592 | -1.40(-2.80%) |
May 04, 2022 | 49.22 | 50.35 | 48.38 | 50.05 | 1,295,767 | +0.83(+1.69%) |
May 03, 2022 | 48.98 | 49.67 | 48.84 | 49.22 | 640,560 | +0.12(+0.24%) |