Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 66.56 | 66.56 | 63.30 | 64.44 | 582,675 | -2.15(-3.23%) |
Jul 28, 2022 | 67.95 | 68.31 | 64.95 | 66.59 | 680,742 | -1.43(-2.10%) |
Jul 27, 2022 | 67.95 | 68.42 | 66.00 | 68.02 | 835,887 | +1.10(+1.64%) |
Jul 26, 2022 | 66.21 | 68.42 | 64.06 | 66.92 | 920,011 | +0.01(+0.01%) |
Jul 25, 2022 | 67.48 | 67.49 | 65.45 | 66.91 | 928,223 | -1.01(-1.49%) |
Jul 22, 2022 | 69.83 | 71.56 | 67.75 | 67.92 | 1,446,702 | -1.72(-2.47%) |
Jul 21, 2022 | 64.28 | 69.65 | 63.53 | 69.64 | 1,645,306 | +5.09(+7.89%) |
Jul 20, 2022 | 62.28 | 66.35 | 61.82 | 64.55 | 1,230,541 | +2.39(+3.84%) |
Jul 19, 2022 | 60.08 | 62.61 | 59.33 | 62.16 | 1,242,562 | +2.66(+4.47%) |
Jul 18, 2022 | 60.49 | 62.70 | 59.09 | 59.50 | 1,394,223 | -0.52(-0.87%) |
Jul 15, 2022 | 60.11 | 60.38 | 58.39 | 60.02 | 627,191 | -0.17(-0.28%) |
Jul 14, 2022 | 62.33 | 62.70 | 59.95 | 60.19 | 581,758 | -1.88(-3.03%) |
Jul 13, 2022 | 59.06 | 64.10 | 58.73 | 62.07 | 1,102,792 | +1.11(+1.82%) |
Jul 12, 2022 | 62.76 | 63.01 | 59.06 | 60.96 | 1,384,750 | -1.68(-2.68%) |
Jul 11, 2022 | 66.94 | 68.08 | 62.01 | 62.64 | 1,092,880 | -5.06(-7.47%) |
Jul 08, 2022 | 65.56 | 68.62 | 65.06 | 67.70 | 645,071 | +1.67(+2.53%) |
Jul 07, 2022 | 69.30 | 70.08 | 65.24 | 66.03 | 1,224,552 | -3.80(-5.44%) |
Jul 06, 2022 | 71.63 | 74.22 | 69.59 | 69.83 | 568,654 | -2.13(-2.96%) |
Jul 05, 2022 | 70.11 | 72.89 | 68.53 | 71.96 | 1,283,716 | +0.78(+1.10%) |
Jul 01, 2022 | 67.27 | 71.24 | 66.49 | 71.18 | 849,436 | +4.05(+6.03%) |
Jun 30, 2022 | 66.18 | 67.93 | 64.21 | 67.13 | 679,256 | -0.11(-0.16%) |
Jun 29, 2022 | 67.96 | 69.01 | 66.04 | 67.24 | 879,113 | -1.26(-1.84%) |
Jun 28, 2022 | 68.89 | 70.44 | 67.23 | 68.50 | 890,025 | -1.16(-1.67%) |
Jun 27, 2022 | 67.62 | 70.55 | 66.38 | 69.66 | 1,523,789 | +1.50(+2.20%) |
Jun 24, 2022 | 66.06 | 69.35 | 64.18 | 68.16 | 2,347,301 | +2.27(+3.45%) |
Jun 23, 2022 | 62.50 | 66.66 | 62.25 | 65.89 | 1,524,068 | +2.89(+4.59%) |
Jun 22, 2022 | 57.69 | 63.37 | 56.40 | 63.00 | 1,447,860 | +4.72(+8.10%) |
Jun 21, 2022 | 55.40 | 59.92 | 55.31 | 58.28 | 1,533,020 | +3.28(+5.96%) |
Jun 17, 2022 | 51.99 | 57.33 | 51.68 | 55.00 | 2,275,567 | +3.96(+7.76%) |
Jun 16, 2022 | 52.63 | 53.00 | 49.51 | 51.04 | 2,612,989 | -2.91(-5.39%) |
Jun 15, 2022 | 52.94 | 54.26 | 51.37 | 53.95 | 1,409,571 | +1.44(+2.74%) |
Jun 14, 2022 | 53.78 | 53.78 | 51.22 | 52.51 | 1,319,520 | -1.24(-2.31%) |
Jun 13, 2022 | 57.34 | 57.45 | 52.51 | 53.75 | 2,360,928 | -5.32(-9.01%) |
Jun 10, 2022 | 59.62 | 60.90 | 56.68 | 59.07 | 1,676,498 | -1.42(-2.35%) |
Jun 09, 2022 | 59.32 | 62.43 | 59.26 | 60.49 | 1,406,131 | +0.04(+0.07%) |
Jun 08, 2022 | 58.59 | 65.42 | 58.54 | 60.45 | 4,384,524 | +1.56(+2.65%) |
Jun 07, 2022 | 50.00 | 60.21 | 49.65 | 58.89 | 9,243,397 | +15.73(+36.45%) |
Jun 06, 2022 | 44.11 | 44.58 | 42.38 | 43.16 | 2,705,063 | -1.17(-2.64%) |
Jun 03, 2022 | 41.26 | 48.44 | 41.20 | 44.33 | 3,880,141 | +4.07(+10.11%) |
Jun 02, 2022 | 39.20 | 40.91 | 38.91 | 40.26 | 842,238 | +0.33(+0.83%) |
Jun 01, 2022 | 39.68 | 40.87 | 39.15 | 39.93 | 1,260,255 | +0.77(+1.97%) |
May 31, 2022 | 39.90 | 40.08 | 37.33 | 39.16 | 3,168,563 | -0.65(-1.63%) |
May 27, 2022 | 40.28 | 40.51 | 32.96 | 39.81 | 12,913,557 | -18.65(-31.90%) |
May 26, 2022 | 58.09 | 59.69 | 57.40 | 58.46 | 522,212 | +0.44(+0.76%) |
May 25, 2022 | 58.37 | 60.76 | 56.37 | 58.02 | 716,233 | -0.78(-1.33%) |
May 24, 2022 | 63.00 | 63.00 | 58.30 | 58.80 | 505,800 | -4.78(-7.52%) |
May 23, 2022 | 63.54 | 64.64 | 62.65 | 63.58 | 918,002 | +0.23(+0.36%) |
May 20, 2022 | 62.11 | 63.77 | 60.23 | 63.35 | 821,340 | +3.74(+6.27%) |
May 19, 2022 | 57.50 | 60.22 | 56.78 | 59.61 | 531,637 | +1.93(+3.35%) |
May 18, 2022 | 58.27 | 59.77 | 56.92 | 57.68 | 533,802 | -2.31(-3.85%) |
May 17, 2022 | 57.83 | 60.24 | 56.67 | 59.99 | 551,169 | +3.52(+6.23%) |
May 16, 2022 | 56.78 | 60.45 | 55.57 | 56.47 | 542,947 | -0.37(-0.65%) |
May 13, 2022 | 56.55 | 56.96 | 54.06 | 56.84 | 1,492,452 | +3.49(+6.54%) |
May 12, 2022 | 51.73 | 55.09 | 51.16 | 53.35 | 1,135,315 | +1.21(+2.32%) |
May 11, 2022 | 54.46 | 56.73 | 51.69 | 52.14 | 1,229,085 | -2.98(-5.41%) |
May 10, 2022 | 55.62 | 58.20 | 52.93 | 55.12 | 867,877 | +2.11(+3.98%) |
May 09, 2022 | 55.74 | 56.48 | 51.73 | 53.01 | 1,202,203 | -3.73(-6.57%) |
May 06, 2022 | 61.04 | 61.14 | 56.00 | 56.74 | 1,097,107 | -5.64(-9.04%) |
May 05, 2022 | 66.57 | 69.75 | 61.09 | 62.38 | 1,205,672 | -1.64(-2.56%) |
May 04, 2022 | 64.02 | 64.35 | 60.66 | 64.02 | 1,088,829 | -0.24(-0.37%) |
May 03, 2022 | 64.09 | 66.50 | 63.24 | 64.26 | 437,669 | -0.12(-0.19%) |