Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 59.83 | 60.80 | 59.83 | 60.25 | 4,445 | +1.06(+1.79%) |
Jul 28, 2022 | 59.03 | 59.19 | 58.55 | 59.19 | 6,743 | +0.54(+0.92%) |
Jul 27, 2022 | 56.85 | 58.65 | 56.85 | 58.65 | 5,380 | +0.30(+0.51%) |
Jul 26, 2022 | 57.15 | 58.62 | 57.15 | 58.35 | 2,925 | -0.75(-1.27%) |
Jul 25, 2022 | 59.24 | 59.24 | 58.76 | 59.10 | 4,411 | -0.80(-1.34%) |
Jul 22, 2022 | 59.95 | 60.54 | 59.64 | 59.90 | 1,856 | +0.19(+0.32%) |
Jul 21, 2022 | 59.94 | 59.94 | 59.54 | 59.71 | 2,986 | -0.14(-0.23%) |
Jul 20, 2022 | 60.10 | 60.20 | 59.85 | 59.85 | 5,445 | +0.48(+0.80%) |
Jul 19, 2022 | 57.36 | 59.40 | 57.36 | 59.38 | 10,433 | +1.92(+3.35%) |
Jul 18, 2022 | 59.13 | 59.13 | 57.45 | 57.45 | 14,692 | +0.09(+0.16%) |
Jul 15, 2022 | 57.00 | 57.50 | 57.00 | 57.36 | 9,628 | +0.65(+1.14%) |
Jul 14, 2022 | 57.67 | 57.67 | 56.04 | 56.71 | 12,139 | -1.53(-2.63%) |
Jul 13, 2022 | 57.19 | 58.26 | 57.19 | 58.24 | 7,213 | -0.46(-0.78%) |
Jul 12, 2022 | 58.48 | 59.02 | 58.42 | 58.70 | 15,908 | -0.35(-0.59%) |
Jul 11, 2022 | 59.81 | 59.97 | 59.05 | 59.05 | 15,047 | -1.28(-2.12%) |
Jul 08, 2022 | 60.08 | 60.51 | 60.08 | 60.33 | 4,946 | +0.19(+0.32%) |
Jul 07, 2022 | 59.82 | 60.32 | 59.53 | 60.13 | 13,467 | +1.88(+3.23%) |
Jul 06, 2022 | 58.16 | 58.42 | 58.02 | 58.25 | 22,173 | -1.89(-3.14%) |
Jul 05, 2022 | 60.27 | 60.99 | 58.55 | 60.14 | 7,955 | +0.02(+0.03%) |
Jul 01, 2022 | 59.40 | 60.41 | 59.40 | 60.12 | 4,373 | -1.48(-2.40%) |
Jun 30, 2022 | 59.59 | 62.09 | 59.59 | 61.60 | 12,334 | +0.40(+0.65%) |
Jun 29, 2022 | 61.89 | 61.89 | 61.00 | 61.20 | 11,690 | -0.31(-0.50%) |
Jun 28, 2022 | 61.94 | 62.16 | 61.40 | 61.52 | 23,725 | +0.47(+0.76%) |
Jun 27, 2022 | 61.53 | 61.53 | 60.94 | 61.05 | 5,052 | +0.05(+0.08%) |
Jun 24, 2022 | 60.79 | 61.01 | 60.79 | 61.00 | 4,177 | +0.29(+0.48%) |
Jun 23, 2022 | 61.48 | 61.61 | 60.42 | 60.71 | 11,240 | -0.48(-0.78%) |
Jun 22, 2022 | 60.55 | 61.30 | 60.55 | 61.19 | 21,474 | +0.64(+1.06%) |
Jun 21, 2022 | 60.03 | 60.67 | 60.02 | 60.55 | 12,507 | -0.05(-0.08%) |
Jun 17, 2022 | 60.44 | 60.60 | 60.19 | 60.60 | 7,845 | -0.10(-0.16%) |
Jun 16, 2022 | 60.06 | 60.77 | 60.03 | 60.70 | 11,262 | -0.27(-0.44%) |
Jun 15, 2022 | 61.05 | 61.90 | 60.61 | 60.97 | 10,366 | +0.64(+1.06%) |
Jun 14, 2022 | 60.62 | 60.62 | 60.05 | 60.33 | 8,285 | +1.65(+2.81%) |
Jun 13, 2022 | 59.33 | 60.38 | 58.68 | 58.68 | 3,707 | -3.42(-5.51%) |
Jun 10, 2022 | 62.54 | 62.54 | 62.00 | 62.10 | 2,676 | -1.00(-1.58%) |
Jun 09, 2022 | 63.83 | 63.83 | 63.10 | 63.10 | 3,051 | -0.14(-0.22%) |
Jun 08, 2022 | 63.33 | 63.33 | 63.10 | 63.24 | 1,850 | -0.39(-0.61%) |
Jun 07, 2022 | 63.33 | 63.88 | 63.33 | 63.63 | 2,123 | +1.33(+2.13%) |
Jun 06, 2022 | 62.85 | 62.85 | 62.09 | 62.30 | 12,021 | -0.42(-0.67%) |
Jun 03, 2022 | 63.27 | 63.73 | 62.72 | 62.72 | 2,411 | -3.29(-4.98%) |
Jun 02, 2022 | 65.93 | 66.18 | 65.44 | 66.01 | 5,606 | +0.07(+0.11%) |
Jun 01, 2022 | 65.97 | 66.55 | 65.94 | 65.94 | 1,595 | +1.42(+2.20%) |
May 31, 2022 | 64.52 | 64.85 | 64.52 | 64.52 | 4,409 | +0.23(+0.36%) |
May 27, 2022 | 64.32 | 64.32 | 64.27 | 64.29 | 1,744 | +1.11(+1.76%) |
May 26, 2022 | 64.18 | 64.18 | 63.18 | 63.18 | 1,806 | -0.76(-1.19%) |
May 25, 2022 | 63.00 | 63.94 | 63.00 | 63.94 | 1,779 | -1.10(-1.69%) |
May 24, 2022 | 64.96 | 65.34 | 64.96 | 65.04 | 1,289 | +0.06(+0.09%) |
May 23, 2022 | 64.29 | 65.13 | 64.29 | 64.98 | 2,639 | +1.05(+1.64%) |
May 20, 2022 | 64.48 | 64.48 | 63.28 | 63.93 | 2,437 | +0.66(+1.04%) |
May 19, 2022 | 63.27 | 63.27 | 63.27 | 63.27 | 1,950 | -0.18(-0.29%) |
May 18, 2022 | 63.75 | 63.75 | 63.25 | 63.45 | 1,114 | +0.20(+0.31%) |
May 17, 2022 | 62.22 | 63.26 | 62.22 | 63.26 | 1,549 | -0.54(-0.85%) |
May 16, 2022 | 63.03 | 63.80 | 62.91 | 63.80 | 2,460 | -0.05(-0.08%) |
May 13, 2022 | 63.92 | 64.12 | 63.65 | 63.85 | 2,272 | +0.83(+1.32%) |
May 12, 2022 | 64.39 | 64.39 | 61.73 | 63.02 | 2,618 | +0.80(+1.29%) |
May 11, 2022 | 64.51 | 64.51 | 62.22 | 62.22 | 39,273 | -2.14(-3.33%) |
May 10, 2022 | 62.41 | 64.36 | 62.41 | 64.36 | 7,650 | +2.39(+3.86%) |
May 09, 2022 | 61.49 | 61.97 | 61.28 | 61.97 | 4,263 | -0.44(-0.71%) |
May 06, 2022 | 63.14 | 63.14 | 61.84 | 62.41 | 1,862 | +1.54(+2.54%) |
May 05, 2022 | 61.12 | 62.32 | 60.87 | 60.87 | 1,968 | -2.25(-3.57%) |
May 04, 2022 | 61.09 | 63.12 | 60.23 | 63.12 | 1,690 | +2.14(+3.51%) |
May 03, 2022 | 61.85 | 61.90 | 60.59 | 60.98 | 4,706 | +0.92(+1.54%) |