Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 65.17 | 66.41 | 64.35 | 66.12 | 976,618 | +0.65(+0.99%) |
Jul 28, 2022 | 63.27 | 65.94 | 63.12 | 65.47 | 1,084,792 | +2.01(+3.17%) |
Jul 27, 2022 | 63.34 | 64.00 | 62.63 | 63.46 | 1,056,537 | +0.29(+0.46%) |
Jul 26, 2022 | 63.13 | 64.67 | 62.75 | 63.17 | 1,164,701 | +0.43(+0.69%) |
Jul 25, 2022 | 63.19 | 65.14 | 61.80 | 62.74 | 1,634,301 | -0.38(-0.60%) |
Jul 22, 2022 | 67.58 | 68.14 | 63.00 | 63.12 | 4,056,064 | +3.58(+6.01%) |
Jul 21, 2022 | 58.52 | 59.60 | 57.94 | 59.54 | 2,193,051 | +1.00(+1.71%) |
Jul 20, 2022 | 58.24 | 58.66 | 57.23 | 58.54 | 1,496,043 | +0.22(+0.38%) |
Jul 19, 2022 | 56.53 | 59.20 | 55.83 | 58.32 | 1,254,560 | +3.06(+5.54%) |
Jul 18, 2022 | 56.11 | 56.65 | 55.07 | 55.26 | 799,212 | -0.29(-0.52%) |
Jul 15, 2022 | 54.17 | 56.48 | 53.63 | 55.55 | 1,191,662 | +2.12(+3.97%) |
Jul 14, 2022 | 52.95 | 53.80 | 52.38 | 53.43 | 1,012,970 | -0.43(-0.80%) |
Jul 13, 2022 | 53.09 | 54.42 | 52.80 | 53.86 | 712,610 | +0.10(+0.19%) |
Jul 12, 2022 | 53.11 | 55.40 | 53.11 | 53.76 | 792,478 | -0.24(-0.44%) |
Jul 11, 2022 | 55.03 | 55.38 | 53.93 | 54.00 | 1,061,432 | -1.14(-2.07%) |
Jul 08, 2022 | 55.29 | 56.31 | 54.88 | 55.14 | 1,133,400 | -0.08(-0.14%) |
Jul 07, 2022 | 52.22 | 55.50 | 52.22 | 55.22 | 2,124,928 | +4.60(+9.09%) |
Jul 06, 2022 | 52.24 | 52.24 | 50.53 | 50.62 | 2,373,021 | -3.04(-5.67%) |
Jul 05, 2022 | 54.12 | 54.25 | 52.03 | 53.66 | 1,201,844 | -1.34(-2.44%) |
Jul 01, 2022 | 51.93 | 55.01 | 51.90 | 55.00 | 1,481,469 | +2.44(+4.64%) |
Jun 30, 2022 | 54.32 | 54.61 | 51.81 | 52.56 | 2,880,034 | -4.02(-7.10%) |
Jun 29, 2022 | 55.53 | 56.85 | 54.28 | 56.58 | 1,125,210 | +1.08(+1.95%) |
Jun 28, 2022 | 57.44 | 57.98 | 55.29 | 55.50 | 1,595,937 | -1.37(-2.41%) |
Jun 27, 2022 | 59.12 | 59.19 | 56.12 | 56.87 | 1,242,840 | -1.37(-2.35%) |
Jun 24, 2022 | 56.39 | 58.24 | 55.70 | 58.24 | 14,737,260 | +2.49(+4.47%) |
Jun 23, 2022 | 54.56 | 55.90 | 53.85 | 55.75 | 2,792,317 | +1.47(+2.71%) |
Jun 22, 2022 | 51.54 | 54.55 | 51.49 | 54.28 | 1,750,161 | +2.13(+4.08%) |
Jun 21, 2022 | 53.91 | 54.28 | 51.38 | 52.15 | 1,514,767 | -0.80(-1.51%) |
Jun 17, 2022 | 52.96 | 54.35 | 52.55 | 52.95 | 1,830,927 | +0.64(+1.22%) |
Jun 16, 2022 | 52.59 | 53.01 | 50.37 | 52.31 | 1,865,074 | -1.95(-3.59%) |
Jun 15, 2022 | 53.74 | 55.67 | 52.92 | 54.26 | 1,734,117 | +0.86(+1.61%) |
Jun 14, 2022 | 58.11 | 58.41 | 53.16 | 53.40 | 3,810,661 | -4.90(-8.40%) |
Jun 13, 2022 | 60.57 | 61.40 | 58.08 | 58.30 | 1,239,728 | -4.80(-7.61%) |
Jun 10, 2022 | 63.04 | 64.31 | 61.94 | 63.10 | 1,261,601 | -1.42(-2.20%) |
Jun 09, 2022 | 66.21 | 66.70 | 64.48 | 64.52 | 1,011,499 | -2.35(-3.51%) |
Jun 08, 2022 | 67.16 | 67.53 | 66.07 | 66.87 | 1,182,891 | -1.01(-1.49%) |
Jun 07, 2022 | 65.67 | 67.95 | 65.18 | 67.88 | 937,068 | +1.39(+2.09%) |
Jun 06, 2022 | 66.81 | 67.90 | 65.03 | 66.49 | 1,319,271 | -0.86(-1.28%) |
Jun 03, 2022 | 66.59 | 69.06 | 66.30 | 67.35 | 1,321,684 | +0.50(+0.75%) |
Jun 02, 2022 | 63.47 | 67.45 | 62.54 | 66.85 | 1,312,354 | +3.74(+5.93%) |
Jun 01, 2022 | 65.58 | 65.58 | 62.59 | 63.11 | 814,494 | -1.60(-2.47%) |
May 31, 2022 | 65.39 | 66.52 | 64.60 | 64.71 | 930,724 | -1.66(-2.50%) |
May 27, 2022 | 66.29 | 67.54 | 65.48 | 66.37 | 1,048,124 | +0.85(+1.30%) |
May 26, 2022 | 62.98 | 66.05 | 62.41 | 65.52 | 1,431,508 | +2.79(+4.45%) |
May 25, 2022 | 62.49 | 64.26 | 62.14 | 62.73 | 1,637,104 | +0.51(+0.82%) |
May 24, 2022 | 64.10 | 64.55 | 61.26 | 62.22 | 1,514,563 | -2.37(-3.67%) |
May 23, 2022 | 65.29 | 65.98 | 62.23 | 64.59 | 1,360,296 | +0.10(+0.16%) |
May 20, 2022 | 64.50 | 65.14 | 61.98 | 64.49 | 1,822,624 | +0.66(+1.03%) |
May 19, 2022 | 65.67 | 67.00 | 63.53 | 63.83 | 2,080,003 | -2.90(-4.35%) |
May 18, 2022 | 71.43 | 73.03 | 66.14 | 66.73 | 2,995,180 | -7.03(-9.53%) |
May 17, 2022 | 72.12 | 73.77 | 71.30 | 73.76 | 1,364,300 | +2.78(+3.92%) |
May 16, 2022 | 71.78 | 71.89 | 70.23 | 70.98 | 1,352,043 | -1.31(-1.81%) |
May 13, 2022 | 71.53 | 73.41 | 71.53 | 72.29 | 996,674 | +1.45(+2.05%) |
May 12, 2022 | 69.08 | 71.88 | 69.03 | 70.84 | 1,462,441 | +1.05(+1.50%) |
May 11, 2022 | 72.95 | 75.81 | 69.49 | 69.79 | 2,092,293 | -3.74(-5.09%) |
May 10, 2022 | 71.90 | 74.79 | 70.83 | 73.53 | 2,257,163 | +2.58(+3.64%) |
May 09, 2022 | 74.17 | 74.48 | 70.30 | 70.95 | 2,096,288 | -4.05(-5.40%) |
May 06, 2022 | 74.52 | 76.09 | 73.47 | 75.00 | 1,074,217 | +0.52(+0.70%) |
May 05, 2022 | 74.93 | 76.37 | 72.65 | 74.48 | 1,230,643 | -1.01(-1.34%) |
May 04, 2022 | 73.39 | 75.69 | 71.82 | 75.49 | 1,060,685 | +2.60(+3.57%) |
May 03, 2022 | 71.45 | 73.53 | 71.20 | 72.89 | 806,364 | +1.14(+1.59%) |