Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 61.78 | 62.36 | 61.60 | 62.08 | 184,648 | +0.20(+0.32%) |
Jul 28, 2022 | 60.03 | 61.93 | 60.03 | 61.88 | 161,693 | +2.24(+3.75%) |
Jul 27, 2022 | 59.63 | 59.76 | 58.98 | 59.64 | 141,971 | +0.31(+0.53%) |
Jul 26, 2022 | 59.14 | 59.61 | 59.06 | 59.33 | 160,104 | +0.21(+0.35%) |
Jul 25, 2022 | 59.18 | 59.49 | 58.83 | 59.12 | 230,458 | +0.04(+0.06%) |
Jul 22, 2022 | 59.00 | 59.47 | 58.65 | 59.08 | 479,941 | +0.44(+0.76%) |
Jul 21, 2022 | 58.01 | 58.67 | 57.71 | 58.64 | 256,410 | +0.54(+0.93%) |
Jul 20, 2022 | 58.30 | 58.87 | 57.93 | 58.10 | 299,180 | -0.24(-0.40%) |
Jul 19, 2022 | 57.29 | 58.40 | 57.27 | 58.34 | 246,362 | +1.41(+2.47%) |
Jul 18, 2022 | 57.86 | 57.89 | 56.70 | 56.93 | 162,538 | -0.54(-0.94%) |
Jul 15, 2022 | 57.12 | 57.78 | 56.97 | 57.47 | 277,446 | +0.97(+1.72%) |
Jul 14, 2022 | 56.16 | 56.79 | 56.16 | 56.50 | 194,305 | -0.57(-0.99%) |
Jul 13, 2022 | 56.75 | 57.50 | 56.35 | 57.06 | 198,027 | -0.28(-0.49%) |
Jul 12, 2022 | 57.42 | 58.00 | 56.94 | 57.35 | 908,125 | -0.42(-0.74%) |
Jul 11, 2022 | 57.67 | 57.97 | 57.23 | 57.77 | 115,752 | -0.04(-0.07%) |
Jul 08, 2022 | 57.85 | 58.19 | 57.53 | 57.81 | 141,700 | -0.33(-0.57%) |
Jul 07, 2022 | 58.52 | 58.72 | 57.89 | 58.14 | 138,231 | +0.02(+0.03%) |
Jul 06, 2022 | 58.12 | 58.89 | 57.98 | 58.12 | 196,880 | +0.05(+0.08%) |
Jul 05, 2022 | 57.82 | 58.11 | 56.70 | 58.07 | 466,873 | -0.31(-0.53%) |
Jul 01, 2022 | 57.35 | 58.54 | 57.32 | 58.38 | 187,755 | +1.01(+1.76%) |
Jun 30, 2022 | 56.97 | 58.06 | 56.70 | 57.37 | 223,030 | +0.01(+0.02%) |
Jun 29, 2022 | 57.46 | 57.49 | 56.56 | 57.36 | 133,215 | -0.43(-0.75%) |
Jun 28, 2022 | 58.80 | 59.26 | 57.69 | 57.80 | 152,589 | -0.73(-1.24%) |
Jun 27, 2022 | 58.52 | 59.23 | 58.23 | 58.53 | 170,473 | -0.11(-0.19%) |
Jun 24, 2022 | 57.87 | 58.71 | 57.72 | 58.64 | 171,212 | +1.14(+1.98%) |
Jun 23, 2022 | 56.60 | 57.68 | 56.60 | 57.50 | 275,007 | +1.18(+2.09%) |
Jun 22, 2022 | 54.93 | 57.05 | 54.91 | 56.33 | 324,598 | +0.88(+1.58%) |
Jun 21, 2022 | 55.16 | 55.95 | 55.00 | 55.45 | 288,024 | +0.90(+1.64%) |
Jun 17, 2022 | 54.32 | 55.26 | 54.08 | 54.55 | 322,733 | +0.36(+0.66%) |
Jun 16, 2022 | 53.98 | 54.78 | 53.97 | 54.19 | 300,463 | -1.19(-2.15%) |
Jun 15, 2022 | 54.73 | 56.15 | 54.54 | 55.38 | 396,835 | +1.27(+2.34%) |
Jun 14, 2022 | 54.73 | 54.83 | 53.74 | 54.12 | 498,395 | -0.43(-0.80%) |
Jun 13, 2022 | 56.12 | 56.12 | 54.32 | 54.55 | 406,648 | -2.70(-4.72%) |
Jun 10, 2022 | 57.70 | 58.10 | 57.16 | 57.25 | 434,038 | -1.24(-2.11%) |
Jun 09, 2022 | 59.80 | 60.07 | 58.46 | 58.49 | 195,478 | -1.33(-2.22%) |
Jun 08, 2022 | 60.95 | 61.06 | 59.67 | 59.82 | 147,049 | -1.50(-2.44%) |
Jun 07, 2022 | 60.34 | 61.35 | 59.90 | 61.31 | 203,503 | +0.73(+1.21%) |
Jun 06, 2022 | 61.24 | 61.30 | 60.47 | 60.58 | 190,066 | -0.24(-0.39%) |
Jun 03, 2022 | 61.02 | 61.45 | 60.65 | 60.81 | 351,310 | -0.84(-1.36%) |
Jun 02, 2022 | 60.56 | 61.65 | 59.65 | 61.65 | 232,649 | +0.85(+1.39%) |
Jun 01, 2022 | 61.55 | 61.55 | 60.07 | 60.80 | 781,517 | -0.53(-0.86%) |
May 31, 2022 | 61.80 | 61.80 | 60.96 | 61.33 | 287,715 | -0.81(-1.30%) |
May 27, 2022 | 60.74 | 62.15 | 60.74 | 62.14 | 151,639 | +1.68(+2.79%) |
May 26, 2022 | 60.74 | 61.24 | 60.42 | 60.46 | 173,331 | -0.18(-0.29%) |
May 25, 2022 | 59.97 | 60.80 | 59.89 | 60.64 | 242,492 | +0.40(+0.67%) |
May 24, 2022 | 59.29 | 60.32 | 58.52 | 60.23 | 311,087 | +0.75(+1.27%) |
May 23, 2022 | 59.22 | 59.66 | 58.50 | 59.48 | 192,459 | +0.70(+1.19%) |
May 20, 2022 | 58.78 | 58.90 | 57.92 | 58.78 | 454,406 | +0.69(+1.18%) |
May 19, 2022 | 58.02 | 58.70 | 57.83 | 58.09 | 283,775 | -0.12(-0.21%) |
May 18, 2022 | 59.75 | 59.81 | 58.03 | 58.22 | 223,946 | -1.63(-2.72%) |
May 17, 2022 | 60.04 | 60.04 | 59.05 | 59.84 | 261,803 | +0.55(+0.92%) |
May 16, 2022 | 59.68 | 59.87 | 59.24 | 59.30 | 183,649 | -0.42(-0.71%) |
May 13, 2022 | 58.67 | 59.76 | 58.33 | 59.72 | 239,712 | +1.54(+2.65%) |
May 12, 2022 | 57.60 | 58.18 | 57.34 | 58.18 | 406,763 | +0.41(+0.72%) |
May 11, 2022 | 57.60 | 58.97 | 57.60 | 57.76 | 483,822 | +0.03(+0.05%) |
May 10, 2022 | 59.76 | 60.09 | 57.40 | 57.74 | 467,484 | -1.24(-2.11%) |
May 09, 2022 | 61.41 | 61.55 | 58.75 | 58.98 | 485,789 | -2.94(-4.74%) |
May 06, 2022 | 62.21 | 62.30 | 61.29 | 61.92 | 370,754 | -0.71(-1.13%) |
May 05, 2022 | 63.87 | 64.29 | 62.19 | 62.62 | 464,890 | -1.52(-2.38%) |
May 04, 2022 | 63.58 | 64.31 | 62.44 | 64.15 | 394,375 | +0.63(+0.99%) |
May 03, 2022 | 63.01 | 63.96 | 62.60 | 63.52 | 379,328 | +0.73(+1.17%) |