Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 57.53 | 58.17 | 57.53 | 57.79 | 698,551 | +0.51(+0.88%) |
Jul 28, 2022 | 57.63 | 57.83 | 56.07 | 57.29 | 580,184 | -0.27(-0.47%) |
Jul 27, 2022 | 57.67 | 57.83 | 56.81 | 57.56 | 739,728 | +0.14(+0.24%) |
Jul 26, 2022 | 57.40 | 57.75 | 57.07 | 57.42 | 433,104 | +0.05(+0.09%) |
Jul 25, 2022 | 57.01 | 57.64 | 56.74 | 57.37 | 440,676 | +0.76(+1.35%) |
Jul 22, 2022 | 57.06 | 57.39 | 56.23 | 56.60 | 476,449 | -0.35(-0.61%) |
Jul 21, 2022 | 56.93 | 56.98 | 56.21 | 56.95 | 498,128 | -0.30(-0.52%) |
Jul 20, 2022 | 57.12 | 57.50 | 56.80 | 57.25 | 620,951 | -0.03(-0.05%) |
Jul 19, 2022 | 56.46 | 57.33 | 56.46 | 57.28 | 682,203 | +1.48(+2.65%) |
Jul 18, 2022 | 56.48 | 56.80 | 55.68 | 55.80 | 801,982 | -0.21(-0.37%) |
Jul 15, 2022 | 56.03 | 56.38 | 55.57 | 56.01 | 802,254 | +0.83(+1.51%) |
Jul 14, 2022 | 55.56 | 56.00 | 55.00 | 55.17 | 1,054,480 | -1.66(-2.92%) |
Jul 13, 2022 | 56.76 | 57.29 | 56.52 | 56.83 | 774,356 | -0.45(-0.78%) |
Jul 12, 2022 | 57.06 | 57.90 | 56.68 | 57.28 | 754,671 | -0.22(-0.38%) |
Jul 11, 2022 | 57.09 | 57.93 | 57.09 | 57.50 | 587,886 | +0.02(+0.03%) |
Jul 08, 2022 | 58.49 | 58.82 | 57.42 | 57.48 | 1,000,788 | -0.69(-1.19%) |
Jul 07, 2022 | 58.64 | 59.09 | 58.14 | 58.17 | 977,725 | +0.10(+0.17%) |
Jul 06, 2022 | 57.95 | 58.56 | 57.08 | 58.07 | 579,272 | +0.05(+0.09%) |
Jul 05, 2022 | 58.82 | 58.87 | 57.30 | 58.02 | 778,116 | -1.66(-2.78%) |
Jul 01, 2022 | 58.73 | 59.72 | 58.38 | 59.68 | 872,637 | +0.88(+1.50%) |
Jun 30, 2022 | 57.91 | 59.18 | 57.74 | 58.80 | 921,719 | +0.22(+0.37%) |
Jun 29, 2022 | 59.28 | 59.31 | 58.52 | 58.58 | 499,886 | -0.49(-0.82%) |
Jun 28, 2022 | 59.90 | 60.32 | 59.01 | 59.06 | 629,175 | -0.26(-0.43%) |
Jun 27, 2022 | 59.49 | 59.77 | 58.99 | 59.32 | 758,933 | +0.02(+0.03%) |
Jun 24, 2022 | 57.94 | 59.43 | 57.94 | 59.30 | 1,658,585 | +1.74(+3.02%) |
Jun 23, 2022 | 57.88 | 58.42 | 57.04 | 57.57 | 709,455 | -0.39(-0.67%) |
Jun 22, 2022 | 57.12 | 58.48 | 57.12 | 57.95 | 1,123,816 | -0.08(-0.14%) |
Jun 21, 2022 | 58.25 | 58.49 | 57.44 | 58.03 | 1,315,751 | +0.94(+1.65%) |
Jun 17, 2022 | 56.83 | 57.46 | 56.29 | 57.09 | 2,198,647 | +0.63(+1.12%) |
Jun 16, 2022 | 57.41 | 57.76 | 56.24 | 56.45 | 1,328,581 | -1.99(-3.41%) |
Jun 15, 2022 | 58.69 | 59.27 | 58.07 | 58.45 | 1,384,236 | +0.37(+0.63%) |
Jun 14, 2022 | 58.05 | 58.87 | 57.88 | 58.08 | 1,117,306 | +0.23(+0.39%) |
Jun 13, 2022 | 58.80 | 59.40 | 57.55 | 57.85 | 1,094,737 | -2.01(-3.36%) |
Jun 10, 2022 | 59.78 | 60.53 | 59.78 | 59.87 | 1,229,289 | -1.22(-2.00%) |
Jun 09, 2022 | 62.87 | 62.96 | 61.06 | 61.09 | 680,666 | -1.83(-2.90%) |
Jun 08, 2022 | 63.72 | 63.79 | 62.90 | 62.91 | 692,519 | -1.43(-2.22%) |
Jun 07, 2022 | 63.70 | 64.38 | 63.29 | 64.34 | 1,210,542 | +0.36(+0.56%) |
Jun 06, 2022 | 64.70 | 65.01 | 63.80 | 63.99 | 783,969 | -0.25(-0.39%) |
Jun 03, 2022 | 64.33 | 64.68 | 64.02 | 64.23 | 507,005 | -0.62(-0.96%) |
Jun 02, 2022 | 64.42 | 64.87 | 63.42 | 64.86 | 582,231 | +0.62(+0.96%) |
Jun 01, 2022 | 64.97 | 65.28 | 63.15 | 64.24 | 747,194 | -0.73(-1.13%) |
May 31, 2022 | 65.00 | 65.82 | 64.42 | 64.98 | 2,001,416 | -0.44(-0.67%) |
May 27, 2022 | 64.38 | 65.43 | 64.22 | 65.41 | 917,489 | +1.14(+1.78%) |
May 26, 2022 | 64.36 | 64.56 | 64.17 | 64.27 | 701,186 | +0.58(+0.90%) |
May 25, 2022 | 62.99 | 63.80 | 62.99 | 63.70 | 1,498,928 | +0.27(+0.42%) |
May 24, 2022 | 63.43 | 63.66 | 62.09 | 63.43 | 916,628 | -0.11(-0.17%) |
May 23, 2022 | 63.33 | 63.88 | 62.83 | 63.54 | 1,289,039 | +1.30(+2.09%) |
May 20, 2022 | 62.68 | 63.10 | 61.41 | 62.24 | 3,710,816 | -0.15(-0.24%) |
May 19, 2022 | 62.16 | 62.77 | 61.08 | 62.39 | 1,264,381 | -0.52(-0.82%) |
May 18, 2022 | 63.91 | 64.08 | 62.72 | 62.90 | 958,299 | -1.33(-2.07%) |
May 17, 2022 | 63.24 | 64.32 | 63.20 | 64.23 | 1,315,672 | +1.68(+2.69%) |
May 16, 2022 | 62.59 | 63.33 | 62.35 | 62.55 | 1,099,550 | -0.05(-0.08%) |
May 13, 2022 | 61.87 | 62.85 | 61.84 | 62.59 | 697,446 | +1.20(+1.95%) |
May 12, 2022 | 61.79 | 62.09 | 60.42 | 61.40 | 1,049,719 | -0.44(-0.71%) |
May 11, 2022 | 62.36 | 63.32 | 61.76 | 61.83 | 891,067 | -0.35(-0.56%) |
May 10, 2022 | 62.89 | 63.66 | 61.73 | 62.18 | 1,031,795 | -0.35(-0.55%) |
May 09, 2022 | 63.49 | 63.96 | 62.26 | 62.53 | 832,816 | -1.35(-2.11%) |
May 06, 2022 | 63.16 | 64.20 | 62.67 | 63.87 | 925,461 | +0.67(+1.07%) |
May 05, 2022 | 63.68 | 64.14 | 62.56 | 63.20 | 610,281 | -1.08(-1.68%) |
May 04, 2022 | 62.51 | 64.32 | 62.42 | 64.28 | 650,696 | +2.04(+3.28%) |
May 03, 2022 | 61.52 | 62.69 | 61.13 | 62.24 | 1,153,828 | +1.21(+1.98%) |