Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 64.00 | 65.13 | 63.86 | 64.71 | 221,377 | +1.12(+1.76%) |
Jul 28, 2022 | 62.76 | 64.20 | 62.76 | 63.59 | 238,370 | +1.15(+1.84%) |
Jul 27, 2022 | 61.44 | 62.67 | 61.19 | 62.44 | 98,663 | +1.00(+1.63%) |
Jul 26, 2022 | 60.81 | 61.78 | 60.81 | 61.44 | 101,951 | +0.21(+0.34%) |
Jul 25, 2022 | 61.21 | 61.86 | 59.94 | 61.23 | 128,974 | +0.48(+0.79%) |
Jul 22, 2022 | 62.33 | 62.56 | 60.65 | 60.75 | 252,971 | -1.37(-2.21%) |
Jul 21, 2022 | 60.92 | 62.17 | 60.56 | 62.12 | 109,221 | +0.87(+1.43%) |
Jul 20, 2022 | 60.66 | 61.57 | 60.38 | 61.25 | 136,459 | +0.80(+1.32%) |
Jul 19, 2022 | 58.60 | 60.70 | 58.60 | 60.46 | 130,690 | +2.75(+4.76%) |
Jul 18, 2022 | 58.37 | 59.04 | 57.32 | 57.71 | 213,072 | +0.21(+0.36%) |
Jul 15, 2022 | 57.22 | 57.57 | 56.04 | 57.50 | 184,987 | +1.29(+2.29%) |
Jul 14, 2022 | 55.46 | 56.38 | 54.58 | 56.21 | 112,401 | -0.45(-0.80%) |
Jul 13, 2022 | 56.00 | 56.81 | 55.14 | 56.67 | 220,632 | -0.55(-0.96%) |
Jul 12, 2022 | 56.99 | 58.40 | 56.89 | 57.22 | 121,588 | +0.04(+0.07%) |
Jul 11, 2022 | 58.14 | 58.15 | 56.90 | 57.18 | 93,731 | -1.43(-2.45%) |
Jul 08, 2022 | 59.32 | 59.69 | 58.36 | 58.61 | 121,457 | -0.76(-1.27%) |
Jul 07, 2022 | 58.34 | 59.46 | 57.78 | 59.37 | 127,200 | +1.73(+3.00%) |
Jul 06, 2022 | 58.18 | 58.37 | 56.40 | 57.64 | 210,788 | -0.77(-1.31%) |
Jul 05, 2022 | 56.76 | 58.50 | 56.32 | 58.40 | 307,992 | +0.27(+0.46%) |
Jul 01, 2022 | 57.53 | 59.06 | 56.93 | 58.14 | 247,000 | +0.26(+0.44%) |
Jun 30, 2022 | 55.94 | 57.93 | 55.65 | 57.88 | 208,570 | +1.25(+2.20%) |
Jun 29, 2022 | 57.61 | 57.67 | 55.55 | 56.64 | 174,760 | -1.12(-1.94%) |
Jun 28, 2022 | 60.26 | 60.83 | 57.75 | 57.76 | 453,607 | -2.10(-3.51%) |
Jun 27, 2022 | 60.43 | 60.72 | 59.52 | 59.86 | 153,870 | +0.05(+0.08%) |
Jun 24, 2022 | 58.47 | 59.95 | 58.47 | 59.81 | 295,571 | +1.83(+3.15%) |
Jun 23, 2022 | 58.15 | 58.46 | 56.71 | 57.98 | 155,398 | -0.19(-0.32%) |
Jun 22, 2022 | 56.83 | 58.49 | 56.83 | 58.17 | 190,255 | +0.02(+0.03%) |
Jun 21, 2022 | 58.81 | 59.15 | 57.71 | 58.15 | 209,617 | +0.34(+0.59%) |
Jun 17, 2022 | 58.85 | 59.20 | 57.53 | 57.80 | 334,792 | -0.26(-0.44%) |
Jun 16, 2022 | 60.75 | 60.75 | 57.78 | 58.06 | 205,866 | -4.45(-7.11%) |
Jun 15, 2022 | 61.46 | 63.76 | 61.18 | 62.51 | 238,513 | +1.94(+3.20%) |
Jun 14, 2022 | 60.46 | 61.24 | 59.83 | 60.57 | 206,893 | -0.18(-0.29%) |
Jun 13, 2022 | 62.65 | 63.13 | 60.21 | 60.74 | 237,606 | -3.87(-5.98%) |
Jun 10, 2022 | 64.88 | 65.43 | 63.99 | 64.61 | 132,309 | -1.58(-2.38%) |
Jun 09, 2022 | 66.77 | 67.49 | 66.15 | 66.19 | 140,694 | -0.95(-1.41%) |
Jun 08, 2022 | 68.95 | 69.22 | 66.58 | 67.14 | 133,511 | -2.17(-3.14%) |
Jun 07, 2022 | 67.75 | 69.47 | 67.42 | 69.31 | 149,353 | +0.89(+1.30%) |
Jun 06, 2022 | 68.03 | 68.51 | 67.21 | 68.42 | 294,217 | +1.44(+2.15%) |
Jun 03, 2022 | 66.64 | 67.28 | 66.03 | 66.98 | 178,569 | -0.29(-0.44%) |
Jun 02, 2022 | 66.31 | 67.70 | 66.17 | 67.27 | 133,679 | +1.46(+2.22%) |
Jun 01, 2022 | 66.54 | 67.24 | 64.92 | 65.82 | 184,717 | -0.48(-0.72%) |
May 31, 2022 | 68.42 | 69.21 | 65.93 | 66.30 | 454,336 | -2.99(-4.31%) |
May 27, 2022 | 67.52 | 69.45 | 67.47 | 69.28 | 478,591 | +1.10(+1.61%) |
May 26, 2022 | 64.93 | 69.29 | 64.85 | 68.18 | 753,974 | +4.58(+7.20%) |
May 25, 2022 | 62.08 | 64.35 | 62.08 | 63.60 | 345,490 | +1.58(+2.54%) |
May 24, 2022 | 61.76 | 62.28 | 60.03 | 62.03 | 256,818 | -0.04(-0.06%) |
May 23, 2022 | 62.49 | 62.49 | 61.05 | 62.07 | 292,301 | +0.59(+0.96%) |
May 20, 2022 | 62.51 | 62.51 | 60.47 | 61.48 | 552,292 | -0.22(-0.35%) |
May 19, 2022 | 60.68 | 62.63 | 60.68 | 61.69 | 205,347 | +0.54(+0.88%) |
May 18, 2022 | 62.77 | 63.52 | 60.67 | 61.16 | 268,266 | -2.32(-3.66%) |
May 17, 2022 | 62.20 | 63.65 | 61.62 | 63.48 | 147,539 | +2.54(+4.16%) |
May 16, 2022 | 60.69 | 61.82 | 59.54 | 60.94 | 207,753 | +0.07(+0.11%) |
May 13, 2022 | 60.80 | 61.75 | 60.02 | 60.87 | 305,581 | +0.70(+1.16%) |
May 12, 2022 | 59.44 | 60.68 | 58.66 | 60.18 | 378,505 | +0.42(+0.70%) |
May 11, 2022 | 60.91 | 62.70 | 59.70 | 59.76 | 368,568 | -1.01(-1.66%) |
May 10, 2022 | 61.93 | 62.08 | 58.74 | 60.76 | 567,264 | -0.46(-0.75%) |
May 09, 2022 | 62.89 | 63.61 | 60.51 | 61.22 | 542,509 | -2.39(-3.76%) |
May 06, 2022 | 64.22 | 64.22 | 62.61 | 63.61 | 410,951 | -0.68(-1.05%) |
May 05, 2022 | 66.42 | 67.15 | 63.64 | 64.29 | 271,930 | -2.80(-4.17%) |
May 04, 2022 | 64.12 | 67.15 | 63.92 | 67.09 | 423,499 | +3.12(+4.88%) |
May 03, 2022 | 64.88 | 65.46 | 63.72 | 63.97 | 492,896 | -1.01(-1.55%) |