Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 61.62 | 64.35 | 61.38 | 63.23 | 861,682 | +2.16(+3.53%) |
Jul 28, 2022 | 61.76 | 62.27 | 59.31 | 61.07 | 1,022,116 | +1.16(+1.94%) |
Jul 27, 2022 | 57.98 | 60.48 | 57.88 | 59.91 | 650,686 | +1.99(+3.44%) |
Jul 26, 2022 | 57.60 | 58.34 | 57.03 | 57.92 | 517,428 | +0.12(+0.20%) |
Jul 25, 2022 | 57.65 | 58.31 | 56.73 | 57.80 | 505,170 | +0.37(+0.64%) |
Jul 22, 2022 | 57.68 | 57.95 | 56.72 | 57.44 | 469,781 | +0.15(+0.27%) |
Jul 21, 2022 | 56.63 | 57.30 | 56.00 | 57.28 | 193,192 | +0.50(+0.89%) |
Jul 20, 2022 | 56.08 | 56.89 | 55.68 | 56.78 | 295,998 | +0.44(+0.77%) |
Jul 19, 2022 | 54.37 | 56.44 | 54.37 | 56.34 | 361,107 | +2.93(+5.49%) |
Jul 18, 2022 | 53.90 | 54.09 | 53.21 | 53.41 | 376,669 | +0.55(+1.04%) |
Jul 15, 2022 | 52.44 | 52.99 | 51.28 | 52.86 | 355,263 | +1.49(+2.90%) |
Jul 14, 2022 | 50.92 | 51.74 | 50.41 | 51.37 | 390,371 | -0.57(-1.10%) |
Jul 13, 2022 | 51.40 | 52.20 | 51.02 | 51.94 | 509,043 | -0.33(-0.63%) |
Jul 12, 2022 | 50.52 | 53.08 | 50.52 | 52.27 | 435,649 | +1.24(+2.43%) |
Jul 11, 2022 | 50.29 | 51.33 | 49.74 | 51.03 | 504,480 | +0.09(+0.17%) |
Jul 08, 2022 | 52.40 | 53.01 | 50.91 | 50.95 | 982,631 | -1.86(-3.52%) |
Jul 07, 2022 | 52.00 | 53.29 | 51.74 | 52.80 | 293,731 | +1.76(+3.45%) |
Jul 06, 2022 | 51.21 | 51.31 | 49.44 | 51.04 | 580,801 | -0.19(-0.38%) |
Jul 05, 2022 | 50.57 | 51.29 | 49.18 | 51.24 | 427,670 | -0.50(-0.97%) |
Jul 01, 2022 | 51.29 | 52.35 | 50.33 | 51.74 | 437,406 | +0.44(+0.85%) |
Jun 30, 2022 | 50.77 | 51.96 | 49.95 | 51.31 | 356,833 | -0.31(-0.60%) |
Jun 29, 2022 | 52.75 | 52.98 | 51.14 | 51.61 | 372,329 | -1.37(-2.59%) |
Jun 28, 2022 | 53.88 | 54.84 | 52.84 | 52.99 | 606,614 | -0.24(-0.45%) |
Jun 27, 2022 | 53.46 | 53.68 | 52.60 | 53.23 | 389,883 | +0.15(+0.29%) |
Jun 24, 2022 | 50.92 | 53.24 | 50.43 | 53.08 | 742,035 | +2.97(+5.93%) |
Jun 23, 2022 | 50.92 | 51.52 | 49.38 | 50.11 | 453,520 | -1.16(-2.26%) |
Jun 22, 2022 | 51.16 | 52.08 | 50.97 | 51.27 | 507,850 | -0.75(-1.45%) |
Jun 21, 2022 | 53.29 | 53.29 | 51.95 | 52.02 | 412,661 | -0.14(-0.26%) |
Jun 17, 2022 | 52.37 | 52.74 | 51.22 | 52.16 | 903,163 | -0.04(-0.07%) |
Jun 16, 2022 | 54.20 | 54.20 | 51.62 | 52.20 | 334,325 | -3.42(-6.16%) |
Jun 15, 2022 | 55.44 | 56.52 | 55.05 | 55.62 | 250,769 | +0.60(+1.09%) |
Jun 14, 2022 | 55.47 | 55.96 | 54.30 | 55.02 | 403,411 | -0.38(-0.68%) |
Jun 13, 2022 | 56.11 | 56.29 | 54.26 | 55.40 | 323,941 | -2.35(-4.07%) |
Jun 10, 2022 | 59.87 | 60.13 | 57.62 | 57.75 | 516,589 | -3.44(-5.63%) |
Jun 09, 2022 | 60.62 | 62.37 | 60.58 | 61.19 | 496,797 | -0.28(-0.46%) |
Jun 08, 2022 | 61.89 | 62.33 | 61.17 | 61.47 | 618,545 | -0.86(-1.38%) |
Jun 07, 2022 | 60.54 | 62.43 | 60.02 | 62.33 | 604,069 | +1.27(+2.07%) |
Jun 06, 2022 | 60.31 | 61.30 | 60.01 | 61.06 | 294,555 | +0.98(+1.63%) |
Jun 03, 2022 | 60.26 | 60.83 | 59.58 | 60.09 | 271,332 | -0.74(-1.22%) |
Jun 02, 2022 | 58.65 | 60.89 | 58.36 | 60.83 | 592,231 | +2.88(+4.97%) |
Jun 01, 2022 | 59.19 | 59.35 | 57.24 | 57.95 | 436,486 | -1.11(-1.88%) |
May 31, 2022 | 58.36 | 59.25 | 57.61 | 59.06 | 399,145 | +0.34(+0.58%) |
May 27, 2022 | 58.92 | 58.99 | 58.18 | 58.72 | 336,862 | +0.68(+1.17%) |
May 26, 2022 | 57.59 | 58.38 | 57.49 | 58.05 | 385,908 | +1.32(+2.32%) |
May 25, 2022 | 55.47 | 57.17 | 55.47 | 56.73 | 509,469 | +0.84(+1.51%) |
May 24, 2022 | 56.21 | 56.21 | 54.83 | 55.89 | 508,238 | -0.85(-1.50%) |
May 23, 2022 | 56.95 | 57.59 | 55.99 | 56.74 | 368,841 | +0.75(+1.35%) |
May 20, 2022 | 57.01 | 57.27 | 54.45 | 55.99 | 417,374 | -0.69(-1.21%) |
May 19, 2022 | 55.13 | 57.49 | 55.13 | 56.67 | 456,721 | +0.58(+1.03%) |
May 18, 2022 | 57.62 | 58.63 | 55.75 | 56.09 | 352,923 | -2.06(-3.54%) |
May 17, 2022 | 56.94 | 58.19 | 56.62 | 58.15 | 489,989 | +2.41(+4.32%) |
May 16, 2022 | 56.31 | 56.36 | 54.84 | 55.74 | 349,155 | -0.62(-1.10%) |
May 13, 2022 | 56.53 | 57.06 | 55.81 | 56.36 | 385,250 | +0.59(+1.06%) |
May 12, 2022 | 55.09 | 56.06 | 54.56 | 55.77 | 463,256 | +0.38(+0.68%) |
May 11, 2022 | 56.64 | 57.93 | 55.15 | 55.40 | 448,555 | -1.10(-1.94%) |
May 10, 2022 | 58.84 | 59.23 | 55.49 | 56.49 | 383,977 | -1.57(-2.70%) |
May 09, 2022 | 55.96 | 59.22 | 55.96 | 58.06 | 659,223 | +1.30(+2.29%) |
May 06, 2022 | 58.42 | 58.42 | 56.33 | 56.76 | 724,875 | -1.79(-3.06%) |
May 05, 2022 | 60.12 | 60.78 | 57.93 | 58.55 | 366,429 | -2.78(-4.53%) |
May 04, 2022 | 58.64 | 61.39 | 58.25 | 61.33 | 807,184 | +2.79(+4.76%) |
May 03, 2022 | 56.39 | 59.17 | 56.08 | 58.54 | 596,099 | +1.59(+2.79%) |