Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 56.51 | 57.54 | 55.90 | 56.98 | 7,793,877 | -2.52(-4.23%) |
Jul 28, 2022 | 59.49 | 60.34 | 57.66 | 59.50 | 6,328,758 | -1.14(-1.88%) |
Jul 27, 2022 | 61.25 | 61.25 | 59.00 | 60.64 | 5,207,207 | +0.34(+0.56%) |
Jul 26, 2022 | 60.70 | 61.93 | 59.98 | 60.31 | 4,516,353 | -0.01(-0.02%) |
Jul 25, 2022 | 60.40 | 60.96 | 59.44 | 60.32 | 4,719,554 | +1.34(+2.27%) |
Jul 22, 2022 | 60.67 | 60.76 | 58.85 | 58.98 | 4,428,395 | -2.33(-3.80%) |
Jul 21, 2022 | 60.56 | 61.68 | 60.38 | 61.30 | 4,019,402 | +1.33(+2.22%) |
Jul 20, 2022 | 60.48 | 61.10 | 59.43 | 59.97 | 4,995,722 | -0.15(-0.25%) |
Jul 19, 2022 | 60.30 | 60.53 | 58.97 | 60.13 | 4,397,412 | +0.70(+1.18%) |
Jul 18, 2022 | 60.30 | 61.99 | 59.23 | 59.43 | 6,279,479 | +1.71(+2.97%) |
Jul 15, 2022 | 57.83 | 58.07 | 56.11 | 57.71 | 6,135,221 | -0.75(-1.28%) |
Jul 14, 2022 | 58.85 | 59.28 | 57.72 | 58.46 | 6,550,458 | -0.63(-1.07%) |
Jul 13, 2022 | 57.25 | 60.25 | 57.23 | 59.09 | 6,227,947 | +1.47(+2.56%) |
Jul 12, 2022 | 56.34 | 58.48 | 56.29 | 57.62 | 6,063,589 | +0.55(+0.96%) |
Jul 11, 2022 | 56.89 | 57.32 | 56.08 | 57.07 | 8,445,365 | -2.32(-3.90%) |
Jul 08, 2022 | 59.34 | 60.10 | 58.47 | 59.39 | 6,269,172 | -1.07(-1.77%) |
Jul 07, 2022 | 60.21 | 61.40 | 59.96 | 60.46 | 8,259,340 | +1.31(+2.22%) |
Jul 06, 2022 | 60.55 | 60.93 | 58.20 | 59.15 | 8,984,674 | -2.84(-4.59%) |
Jul 05, 2022 | 62.57 | 62.57 | 59.69 | 61.99 | 11,070,113 | -1.17(-1.85%) |
Jul 01, 2022 | 61.21 | 63.55 | 60.99 | 63.16 | 5,703,333 | +1.66(+2.69%) |
Jun 30, 2022 | 61.19 | 61.90 | 60.25 | 61.51 | 5,801,435 | -0.60(-0.97%) |
Jun 29, 2022 | 61.03 | 62.17 | 60.58 | 62.11 | 6,725,332 | +0.30(+0.48%) |
Jun 28, 2022 | 62.92 | 63.86 | 61.17 | 61.81 | 8,848,126 | -1.03(-1.65%) |
Jun 27, 2022 | 64.32 | 65.40 | 62.19 | 62.85 | 15,834,156 | +1.54(+2.52%) |
Jun 24, 2022 | 60.42 | 62.10 | 59.95 | 61.30 | 11,916,427 | +2.02(+3.41%) |
Jun 23, 2022 | 59.83 | 61.32 | 58.20 | 59.28 | 18,486,348 | +0.46(+0.78%) |
Jun 22, 2022 | 58.40 | 60.02 | 58.09 | 58.82 | 12,614,150 | -2.14(-3.50%) |
Jun 21, 2022 | 61.86 | 62.29 | 59.21 | 60.96 | 19,412,354 | -1.51(-2.42%) |
Jun 17, 2022 | 64.46 | 64.54 | 61.11 | 62.47 | 29,897,788 | +3.08(+5.19%) |
Jun 16, 2022 | 59.05 | 60.36 | 58.22 | 59.39 | 10,053,732 | -2.21(-3.59%) |
Jun 15, 2022 | 60.97 | 61.80 | 59.60 | 61.60 | 14,585,123 | +1.73(+2.90%) |
Jun 14, 2022 | 58.79 | 60.83 | 58.02 | 59.87 | 13,089,448 | +3.43(+6.08%) |
Jun 13, 2022 | 57.37 | 57.98 | 55.16 | 56.44 | 12,783,581 | -2.47(-4.19%) |
Jun 10, 2022 | 60.24 | 62.03 | 58.73 | 58.91 | 12,331,483 | +0.11(+0.18%) |
Jun 09, 2022 | 59.38 | 60.10 | 58.26 | 58.80 | 19,877,858 | -4.86(-7.63%) |
Jun 08, 2022 | 61.27 | 64.45 | 60.67 | 63.66 | 23,831,144 | +4.53(+7.66%) |
Jun 07, 2022 | 57.67 | 59.37 | 57.28 | 59.13 | 13,403,772 | +1.47(+2.54%) |
Jun 06, 2022 | 57.36 | 58.70 | 56.61 | 57.66 | 19,648,612 | +3.53(+6.53%) |
Jun 03, 2022 | 54.71 | 54.79 | 53.58 | 54.13 | 8,727,289 | -1.42(-2.55%) |
Jun 02, 2022 | 53.65 | 56.08 | 53.28 | 55.55 | 12,056,509 | +2.12(+3.96%) |
Jun 01, 2022 | 54.43 | 54.83 | 52.33 | 53.43 | 13,361,421 | -0.32(-0.59%) |
May 31, 2022 | 54.47 | 55.28 | 53.40 | 53.75 | 21,809,272 | +2.34(+4.55%) |
May 27, 2022 | 51.20 | 51.43 | 49.43 | 51.41 | 10,716,652 | +0.92(+1.82%) |
May 26, 2022 | 48.62 | 51.32 | 48.18 | 50.49 | 14,774,859 | +2.42(+5.04%) |
May 25, 2022 | 48.10 | 48.51 | 46.95 | 48.07 | 8,852,895 | +0.58(+1.23%) |
May 24, 2022 | 48.90 | 48.97 | 46.86 | 47.48 | 11,756,724 | -3.59(-7.03%) |
May 23, 2022 | 51.56 | 51.73 | 50.18 | 51.08 | 11,942,561 | +1.11(+2.22%) |
May 20, 2022 | 51.96 | 52.58 | 48.83 | 49.96 | 12,823,468 | -0.58(-1.16%) |
May 19, 2022 | 48.93 | 51.37 | 48.85 | 50.55 | 14,429,220 | +2.72(+5.69%) |
May 18, 2022 | 48.98 | 49.75 | 47.31 | 47.83 | 14,799,433 | -2.31(-4.60%) |
May 17, 2022 | 52.00 | 52.69 | 46.43 | 50.14 | 40,721,656 | +2.00(+4.15%) |
May 16, 2022 | 48.29 | 49.28 | 47.78 | 48.14 | 9,819,121 | -0.02(-0.04%) |
May 13, 2022 | 46.67 | 48.90 | 46.44 | 48.16 | 12,395,428 | +2.69(+5.92%) |
May 12, 2022 | 45.61 | 46.55 | 43.75 | 45.47 | 14,179,098 | -1.08(-2.33%) |
May 11, 2022 | 48.88 | 49.78 | 46.29 | 46.55 | 14,223,878 | -1.70(-3.52%) |
May 10, 2022 | 50.15 | 50.30 | 46.88 | 48.25 | 19,632,300 | +0.57(+1.20%) |
May 09, 2022 | 50.16 | 50.16 | 46.82 | 47.68 | 23,795,196 | -4.27(-8.22%) |
May 06, 2022 | 54.28 | 54.84 | 51.80 | 51.95 | 16,202,742 | -3.53(-6.36%) |
May 05, 2022 | 56.59 | 57.21 | 54.42 | 55.48 | 12,055,771 | -3.54(-6.00%) |
May 04, 2022 | 56.26 | 59.16 | 55.22 | 59.02 | 10,765,496 | +0.94(+1.62%) |
May 03, 2022 | 58.66 | 59.75 | 57.59 | 58.08 | 9,755,337 | -1.12(-1.89%) |