Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 63.54 | 0 | +0.51(+0.81%) | |||
Jul 28, 2022 | 62.12 | 63.42 | 61.60 | 63.03 | 1,652,239 | +1.02(+1.64%) |
Jul 27, 2022 | 61.46 | 62.47 | 61.32 | 62.01 | 1,796,086 | +0.95(+1.56%) |
Jul 26, 2022 | 61.69 | 61.81 | 60.66 | 61.06 | 809,878 | -0.88(-1.42%) |
Jul 25, 2022 | 61.89 | 62.16 | 61.34 | 61.94 | 791,515 | -0.04(-0.06%) |
Jul 22, 2022 | 61.99 | 62.31 | 61.37 | 61.98 | 1,075,962 | +0.14(+0.23%) |
Jul 21, 2022 | 61.25 | 61.89 | 60.95 | 61.84 | 1,030,345 | +0.59(+0.96%) |
Jul 20, 2022 | 60.13 | 61.58 | 60.00 | 61.25 | 984,861 | +0.96(+1.59%) |
Jul 19, 2022 | 59.01 | 60.72 | 59.00 | 60.29 | 1,047,738 | +1.97(+3.38%) |
Jul 18, 2022 | 58.82 | 59.20 | 58.26 | 58.32 | 1,698,097 | +0.07(+0.12%) |
Jul 15, 2022 | 57.44 | 58.32 | 56.62 | 58.25 | 1,284,525 | +1.59(+2.81%) |
Jul 14, 2022 | 56.97 | 57.25 | 55.60 | 56.66 | 2,685,329 | -0.62(-1.08%) |
Jul 13, 2022 | 57.46 | 57.77 | 56.41 | 57.28 | 1,173,251 | -1.14(-1.95%) |
Jul 12, 2022 | 57.49 | 58.95 | 57.49 | 58.42 | 969,550 | +0.64(+1.11%) |
Jul 11, 2022 | 58.44 | 58.73 | 57.56 | 57.78 | 961,556 | -1.13(-1.92%) |
Jul 08, 2022 | 58.90 | 59.33 | 58.50 | 58.91 | 1,166,803 | -0.58(-0.97%) |
Jul 07, 2022 | 58.52 | 59.63 | 58.49 | 59.49 | 1,169,849 | +1.34(+2.30%) |
Jul 06, 2022 | 58.48 | 58.68 | 57.50 | 58.15 | 1,416,440 | -0.33(-0.56%) |
Jul 05, 2022 | 57.02 | 58.54 | 56.88 | 58.48 | 1,521,751 | +1.47(+2.58%) |
Jul 04, 2022 | 57.03 | 57.58 | 56.69 | 57.01 | 483,663 | -0.25(-0.44%) |
Jun 30, 2022 | 57.26 | 0 | -0.41(-0.71%) | |||
Jun 29, 2022 | 57.71 | 58.15 | 57.16 | 57.67 | 1,183,105 | -0.38(-0.65%) |
Jun 28, 2022 | 59.18 | 59.68 | 57.66 | 58.05 | 1,345,086 | -0.85(-1.44%) |
Jun 27, 2022 | 59.30 | 59.50 | 58.47 | 58.90 | 1,144,760 | +0.03(+0.05%) |
Jun 24, 2022 | 58.45 | 59.21 | 57.85 | 58.87 | 1,298,753 | +1.24(+2.15%) |
Jun 23, 2022 | 56.67 | 57.70 | 56.42 | 57.63 | 1,145,676 | +1.32(+2.34%) |
Jun 22, 2022 | 55.82 | 56.85 | 55.51 | 56.31 | 1,326,770 | -0.33(-0.58%) |
Jun 21, 2022 | 57.44 | 57.61 | 56.43 | 56.64 | 1,434,852 | -0.24(-0.42%) |
Jun 20, 2022 | 57.06 | 57.53 | 56.30 | 56.88 | 394,247 | +0.36(+0.64%) |
Jun 17, 2022 | 56.15 | 57.38 | 56.02 | 56.52 | 5,901,926 | +0.68(+1.22%) |
Jun 16, 2022 | 57.61 | 57.92 | 55.63 | 55.84 | 1,712,384 | -3.11(-5.28%) |
Jun 15, 2022 | 58.99 | 59.79 | 58.27 | 58.95 | 1,615,793 | +0.73(+1.25%) |
Jun 14, 2022 | 58.56 | 58.73 | 57.42 | 58.22 | 2,623,183 | -0.09(-0.15%) |
Jun 13, 2022 | 58.70 | 58.95 | 57.67 | 58.31 | 2,011,739 | -1.97(-3.27%) |
Jun 10, 2022 | 61.41 | 61.49 | 60.14 | 60.28 | 1,474,886 | -1.72(-2.77%) |
Jun 09, 2022 | 62.59 | 63.03 | 62.00 | 62.00 | 926,978 | -0.97(-1.54%) |
Jun 08, 2022 | 63.77 | 63.80 | 62.74 | 62.97 | 1,024,930 | -0.91(-1.42%) |
Jun 07, 2022 | 63.22 | 64.02 | 63.13 | 63.88 | 1,394,165 | +0.12(+0.19%) |
Jun 06, 2022 | 63.76 | 64.58 | 63.44 | 63.76 | 578,466 | +0.48(+0.76%) |
Jun 03, 2022 | 63.79 | 63.84 | 62.95 | 63.28 | 727,187 | -1.31(-2.03%) |
Jun 02, 2022 | 63.14 | 64.64 | 62.77 | 64.59 | 1,045,601 | +1.32(+2.09%) |
Jun 01, 2022 | 64.29 | 64.56 | 62.85 | 63.27 | 1,288,832 | -0.69(-1.08%) |
May 31, 2022 | 64.50 | 65.07 | 63.37 | 63.96 | 4,942,016 | -1.21(-1.86%) |
May 30, 2022 | 64.46 | 65.84 | 64.16 | 65.17 | 984,787 | +0.88(+1.37%) |
May 27, 2022 | 62.15 | 64.32 | 62.01 | 64.29 | 3,168,926 | +2.60(+4.21%) |
May 26, 2022 | 60.55 | 62.28 | 60.30 | 61.69 | 1,902,334 | +1.42(+2.36%) |
May 25, 2022 | 59.71 | 60.52 | 59.46 | 60.27 | 1,398,090 | +0.26(+0.43%) |
May 24, 2022 | 59.96 | 60.13 | 58.19 | 60.01 | 1,655,517 | -0.43(-0.71%) |
May 20, 2022 | 60.44 | 0 | +1.09(+1.84%) | |||
May 19, 2022 | 58.53 | 59.95 | 57.85 | 59.35 | 2,812,224 | +0.20(+0.34%) |
May 18, 2022 | 62.00 | 62.04 | 58.99 | 59.15 | 2,265,325 | -3.55(-5.66%) |
May 17, 2022 | 62.66 | 63.42 | 62.16 | 62.70 | 2,452,960 | +1.32(+2.15%) |
May 16, 2022 | 61.66 | 62.25 | 60.59 | 61.38 | 1,786,247 | -0.29(-0.47%) |
May 13, 2022 | 59.95 | 62.09 | 59.35 | 61.67 | 1,987,267 | +2.50(+4.23%) |
May 12, 2022 | 60.39 | 60.39 | 57.40 | 59.17 | 2,497,204 | -1.71(-2.81%) |
May 11, 2022 | 61.02 | 62.47 | 60.62 | 60.88 | 2,049,856 | -0.52(-0.85%) |
May 10, 2022 | 61.46 | 62.31 | 60.27 | 61.40 | 2,037,193 | +1.13(+1.87%) |
May 09, 2022 | 61.49 | 62.13 | 60.13 | 60.27 | 1,681,337 | -2.15(-3.44%) |
May 06, 2022 | 62.70 | 63.00 | 61.67 | 62.42 | 1,970,415 | -0.74(-1.17%) |
May 05, 2022 | 65.45 | 65.73 | 62.84 | 63.16 | 1,650,129 | -2.90(-4.39%) |
May 04, 2022 | 64.70 | 66.14 | 64.11 | 66.06 | 1,879,903 | +1.24(+1.91%) |
May 03, 2022 | 64.84 | 65.47 | 64.33 | 64.82 | 1,522,622 | +0.23(+0.36%) |