Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 64.05 | 65.18 | 63.91 | 64.76 | 221,194 | +1.12(+1.76%) |
Jul 28, 2022 | 62.81 | 64.25 | 62.81 | 63.64 | 238,173 | +1.15(+1.84%) |
Jul 27, 2022 | 61.49 | 62.73 | 61.24 | 62.49 | 98,582 | +1.00(+1.63%) |
Jul 26, 2022 | 60.86 | 61.83 | 60.86 | 61.49 | 101,867 | +0.21(+0.34%) |
Jul 25, 2022 | 61.26 | 61.91 | 59.98 | 61.28 | 128,868 | +0.48(+0.79%) |
Jul 22, 2022 | 62.38 | 62.61 | 60.70 | 60.80 | 252,762 | -1.38(-2.21%) |
Jul 21, 2022 | 60.97 | 62.23 | 60.61 | 62.18 | 109,131 | +0.87(+1.43%) |
Jul 20, 2022 | 60.71 | 61.62 | 60.43 | 61.30 | 136,347 | +0.80(+1.32%) |
Jul 19, 2022 | 58.65 | 60.75 | 58.65 | 60.51 | 130,582 | +2.75(+4.76%) |
Jul 18, 2022 | 58.42 | 59.09 | 57.37 | 57.75 | 212,896 | +0.21(+0.36%) |
Jul 15, 2022 | 57.26 | 57.62 | 56.08 | 57.55 | 184,835 | +1.29(+2.29%) |
Jul 14, 2022 | 55.50 | 56.43 | 54.63 | 56.26 | 112,308 | -0.45(-0.80%) |
Jul 13, 2022 | 56.04 | 56.86 | 55.19 | 56.71 | 220,450 | -0.55(-0.96%) |
Jul 12, 2022 | 57.04 | 58.45 | 56.94 | 57.26 | 121,487 | +0.04(+0.07%) |
Jul 11, 2022 | 58.19 | 58.20 | 56.95 | 57.22 | 93,654 | -1.43(-2.45%) |
Jul 08, 2022 | 59.37 | 59.74 | 58.41 | 58.66 | 121,357 | -0.76(-1.27%) |
Jul 07, 2022 | 58.38 | 59.51 | 57.82 | 59.41 | 127,095 | +1.73(+3.00%) |
Jul 06, 2022 | 58.23 | 58.42 | 56.45 | 57.69 | 210,614 | -0.77(-1.31%) |
Jul 05, 2022 | 56.81 | 58.55 | 56.37 | 58.45 | 307,738 | +0.27(+0.46%) |
Jul 01, 2022 | 57.58 | 59.11 | 56.98 | 58.19 | 246,796 | +0.26(+0.44%) |
Jun 30, 2022 | 55.99 | 57.98 | 55.70 | 57.93 | 208,398 | +1.25(+2.20%) |
Jun 29, 2022 | 57.66 | 57.72 | 55.60 | 56.68 | 174,615 | -1.12(-1.94%) |
Jun 28, 2022 | 60.31 | 60.88 | 57.79 | 57.80 | 453,233 | -2.10(-3.51%) |
Jun 27, 2022 | 60.48 | 60.77 | 59.57 | 59.91 | 153,743 | +0.05(+0.08%) |
Jun 24, 2022 | 58.52 | 59.99 | 58.52 | 59.86 | 295,328 | +1.83(+3.15%) |
Jun 23, 2022 | 58.20 | 58.51 | 56.75 | 58.03 | 155,270 | -0.19(-0.32%) |
Jun 22, 2022 | 56.88 | 58.54 | 56.88 | 58.22 | 190,099 | +0.02(+0.03%) |
Jun 21, 2022 | 58.85 | 59.20 | 57.75 | 58.20 | 209,444 | +0.34(+0.59%) |
Jun 17, 2022 | 58.89 | 59.25 | 57.58 | 57.85 | 334,515 | -0.26(-0.44%) |
Jun 16, 2022 | 60.80 | 60.80 | 57.82 | 58.11 | 205,697 | -4.45(-7.11%) |
Jun 15, 2022 | 61.51 | 63.81 | 61.23 | 62.56 | 238,316 | +1.94(+3.20%) |
Jun 14, 2022 | 60.51 | 61.29 | 59.88 | 60.62 | 206,722 | -0.18(-0.29%) |
Jun 13, 2022 | 62.71 | 63.19 | 60.26 | 60.79 | 237,410 | -3.87(-5.98%) |
Jun 10, 2022 | 64.93 | 65.49 | 64.05 | 64.66 | 132,200 | -1.58(-2.38%) |
Jun 09, 2022 | 66.82 | 67.55 | 66.20 | 66.24 | 140,578 | -0.95(-1.41%) |
Jun 08, 2022 | 69.01 | 69.28 | 66.63 | 67.19 | 133,401 | -2.18(-3.14%) |
Jun 07, 2022 | 67.81 | 69.52 | 67.48 | 69.37 | 149,230 | +0.89(+1.30%) |
Jun 06, 2022 | 68.08 | 68.56 | 67.26 | 68.48 | 293,974 | +1.44(+2.15%) |
Jun 03, 2022 | 66.69 | 67.34 | 66.09 | 67.04 | 178,422 | -0.29(-0.44%) |
Jun 02, 2022 | 66.36 | 67.75 | 66.23 | 67.33 | 133,568 | +1.46(+2.22%) |
Jun 01, 2022 | 66.60 | 67.29 | 64.97 | 65.87 | 184,565 | -0.48(-0.72%) |
May 31, 2022 | 68.48 | 69.27 | 65.99 | 66.35 | 453,961 | -2.99(-4.31%) |
May 27, 2022 | 67.57 | 69.50 | 67.53 | 69.34 | 478,197 | +1.10(+1.61%) |
May 26, 2022 | 64.99 | 69.35 | 64.90 | 68.24 | 753,352 | +4.59(+7.20%) |
May 25, 2022 | 62.13 | 64.41 | 62.13 | 63.66 | 345,205 | +1.58(+2.54%) |
May 24, 2022 | 61.81 | 62.33 | 60.08 | 62.08 | 256,606 | -0.04(-0.06%) |
May 23, 2022 | 62.54 | 62.54 | 61.10 | 62.12 | 292,060 | +0.59(+0.96%) |
May 20, 2022 | 62.56 | 62.56 | 60.52 | 61.53 | 551,836 | -0.22(-0.35%) |
May 19, 2022 | 60.73 | 62.69 | 60.73 | 61.75 | 205,178 | +0.54(+0.88%) |
May 18, 2022 | 62.82 | 63.57 | 60.72 | 61.21 | 268,045 | -2.32(-3.66%) |
May 17, 2022 | 62.25 | 63.70 | 61.67 | 63.53 | 147,417 | +2.54(+4.16%) |
May 16, 2022 | 60.74 | 61.87 | 59.59 | 60.99 | 207,581 | +0.07(+0.11%) |
May 13, 2022 | 60.85 | 61.80 | 60.07 | 60.92 | 305,329 | +0.70(+1.15%) |
May 12, 2022 | 59.49 | 60.73 | 58.71 | 60.23 | 378,193 | +0.42(+0.70%) |
May 11, 2022 | 60.96 | 62.75 | 59.75 | 59.81 | 368,264 | -1.01(-1.66%) |
May 10, 2022 | 61.98 | 62.13 | 58.79 | 60.81 | 566,796 | -0.46(-0.75%) |
May 09, 2022 | 62.94 | 63.67 | 60.56 | 61.27 | 542,061 | -2.39(-3.76%) |
May 06, 2022 | 64.27 | 64.27 | 62.67 | 63.67 | 410,612 | -0.68(-1.05%) |
May 05, 2022 | 66.48 | 67.20 | 63.70 | 64.34 | 271,706 | -2.80(-4.17%) |
May 04, 2022 | 64.18 | 67.20 | 63.97 | 67.14 | 423,150 | +3.13(+4.88%) |
May 03, 2022 | 64.93 | 65.52 | 63.77 | 64.02 | 492,490 | -1.01(-1.55%) |