Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 65.25 | 65.34 | 63.22 | 64.87 | 391,946 | -0.37(-0.57%) |
Jul 28, 2022 | 64.99 | 65.72 | 63.26 | 65.24 | 704,020 | +0.71(+1.10%) |
Jul 27, 2022 | 63.77 | 64.89 | 62.65 | 64.53 | 401,641 | +1.53(+2.43%) |
Jul 26, 2022 | 61.24 | 63.51 | 60.35 | 63.00 | 498,815 | +1.75(+2.86%) |
Jul 25, 2022 | 62.27 | 63.14 | 60.80 | 61.25 | 473,980 | -1.21(-1.94%) |
Jul 22, 2022 | 65.10 | 65.10 | 61.98 | 62.46 | 466,784 | -2.54(-3.91%) |
Jul 21, 2022 | 62.54 | 65.00 | 62.31 | 65.00 | 591,689 | +2.67(+4.28%) |
Jul 20, 2022 | 63.77 | 64.41 | 62.11 | 62.33 | 866,648 | -1.19(-1.87%) |
Jul 19, 2022 | 62.92 | 63.94 | 62.30 | 63.52 | 281,543 | +1.62(+2.62%) |
Jul 18, 2022 | 64.28 | 64.77 | 61.61 | 61.90 | 393,649 | -1.56(-2.46%) |
Jul 15, 2022 | 63.84 | 64.14 | 61.61 | 63.46 | 427,799 | +0.93(+1.49%) |
Jul 14, 2022 | 61.00 | 62.92 | 60.73 | 62.53 | 389,340 | +1.06(+1.72%) |
Jul 13, 2022 | 60.09 | 62.19 | 59.89 | 61.47 | 358,786 | +0.22(+0.36%) |
Jul 12, 2022 | 61.58 | 62.54 | 60.71 | 61.25 | 298,535 | +0.00(+0.00%) |
Jul 11, 2022 | 62.46 | 63.04 | 61.10 | 61.25 | 342,887 | -1.85(-2.93%) |
Jul 08, 2022 | 62.25 | 63.67 | 60.96 | 63.10 | 447,546 | +0.44(+0.70%) |
Jul 07, 2022 | 63.00 | 65.02 | 61.09 | 62.66 | 704,614 | -0.28(-0.44%) |
Jul 06, 2022 | 60.26 | 63.32 | 59.78 | 62.94 | 1,016,518 | +2.70(+4.48%) |
Jul 05, 2022 | 57.12 | 60.66 | 56.38 | 60.24 | 778,303 | +2.28(+3.93%) |
Jul 01, 2022 | 56.48 | 58.49 | 56.28 | 57.96 | 231,718 | +1.29(+2.28%) |
Jun 30, 2022 | 56.62 | 58.00 | 55.34 | 56.67 | 363,707 | -1.01(-1.75%) |
Jun 29, 2022 | 56.24 | 57.69 | 55.04 | 57.68 | 269,615 | +1.04(+1.84%) |
Jun 28, 2022 | 57.66 | 58.97 | 55.53 | 56.64 | 596,152 | -0.87(-1.51%) |
Jun 27, 2022 | 58.34 | 59.42 | 56.67 | 57.51 | 770,451 | -1.06(-1.81%) |
Jun 24, 2022 | 57.65 | 58.76 | 54.00 | 58.57 | 1,035,974 | +1.94(+3.43%) |
Jun 23, 2022 | 52.92 | 56.66 | 52.46 | 56.63 | 397,675 | +4.60(+8.84%) |
Jun 22, 2022 | 48.79 | 52.34 | 48.79 | 52.03 | 380,607 | +2.31(+4.65%) |
Jun 21, 2022 | 49.79 | 51.30 | 49.30 | 49.72 | 644,500 | +1.46(+3.03%) |
Jun 17, 2022 | 49.44 | 51.77 | 48.11 | 48.26 | 1,175,468 | -0.64(-1.31%) |
Jun 16, 2022 | 48.94 | 49.52 | 47.30 | 48.90 | 379,810 | -1.81(-3.57%) |
Jun 15, 2022 | 50.11 | 52.18 | 47.53 | 50.71 | 445,542 | +1.06(+2.13%) |
Jun 14, 2022 | 46.57 | 50.41 | 46.57 | 49.65 | 408,701 | -0.15(-0.30%) |
Jun 13, 2022 | 51.28 | 52.87 | 49.00 | 49.80 | 428,314 | -3.94(-7.33%) |
Jun 10, 2022 | 53.78 | 55.50 | 51.27 | 53.74 | 515,852 | -1.65(-2.98%) |
Jun 09, 2022 | 57.46 | 57.46 | 54.93 | 55.39 | 406,977 | -2.57(-4.43%) |
Jun 08, 2022 | 58.34 | 59.20 | 57.08 | 57.96 | 363,636 | -0.72(-1.23%) |
Jun 07, 2022 | 55.79 | 58.98 | 55.32 | 58.68 | 294,460 | +1.92(+3.38%) |
Jun 06, 2022 | 57.17 | 57.72 | 56.00 | 56.76 | 316,988 | +0.47(+0.83%) |
Jun 03, 2022 | 53.92 | 58.77 | 52.70 | 56.29 | 855,370 | +1.88(+3.46%) |
Jun 02, 2022 | 50.16 | 54.43 | 49.35 | 54.41 | 455,916 | +4.41(+8.82%) |
Jun 01, 2022 | 50.31 | 50.66 | 48.38 | 50.00 | 311,953 | +0.00(+0.00%) |
May 31, 2022 | 51.83 | 52.24 | 48.91 | 50.00 | 723,321 | -2.33(-4.45%) |
May 27, 2022 | 50.88 | 53.02 | 50.57 | 52.33 | 464,162 | +2.27(+4.53%) |
May 26, 2022 | 50.13 | 50.68 | 48.77 | 50.06 | 395,056 | +0.49(+0.99%) |
May 25, 2022 | 49.42 | 50.03 | 48.08 | 49.57 | 383,801 | -0.07(-0.14%) |
May 24, 2022 | 50.30 | 50.94 | 48.80 | 49.64 | 360,260 | -1.70(-3.31%) |
May 23, 2022 | 49.95 | 51.99 | 49.26 | 51.34 | 332,386 | +1.40(+2.80%) |
May 20, 2022 | 50.56 | 50.56 | 47.72 | 49.94 | 424,176 | +0.63(+1.28%) |
May 19, 2022 | 47.90 | 50.03 | 47.70 | 49.31 | 532,178 | +0.69(+1.42%) |
May 18, 2022 | 48.60 | 50.23 | 47.93 | 48.62 | 512,971 | -1.12(-2.25%) |
May 17, 2022 | 48.76 | 49.78 | 47.73 | 49.74 | 295,581 | +2.41(+5.09%) |
May 16, 2022 | 47.17 | 48.97 | 46.21 | 47.33 | 425,764 | +0.04(+0.08%) |
May 13, 2022 | 45.40 | 48.22 | 44.98 | 47.29 | 575,836 | +3.02(+6.82%) |
May 12, 2022 | 41.50 | 44.57 | 40.98 | 44.27 | 1,039,977 | +2.70(+6.50%) |
May 11, 2022 | 42.71 | 45.36 | 41.37 | 41.57 | 1,157,965 | -1.05(-2.46%) |
May 10, 2022 | 40.87 | 43.15 | 38.74 | 42.62 | 1,208,517 | +3.12(+7.90%) |
May 09, 2022 | 47.06 | 47.06 | 38.41 | 39.50 | 1,634,888 | -8.52(-17.74%) |
May 06, 2022 | 56.75 | 57.49 | 47.35 | 48.02 | 1,233,272 | -4.24(-8.11%) |
May 05, 2022 | 56.47 | 56.47 | 50.40 | 52.26 | 930,281 | -5.19(-9.03%) |
May 04, 2022 | 58.36 | 58.36 | 54.58 | 57.45 | 477,975 | -0.29(-0.50%) |
May 03, 2022 | 57.29 | 58.57 | 56.66 | 57.74 | 406,165 | +0.06(+0.10%) |