Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 62.76 | 65.09 | 62.76 | 64.95 | 37,672 | +1.64(+2.59%) |
Jul 28, 2022 | 65.14 | 65.14 | 62.66 | 63.31 | 58,426 | -1.94(-2.97%) |
Jul 27, 2022 | 64.70 | 65.88 | 64.58 | 65.25 | 51,428 | +0.56(+0.87%) |
Jul 26, 2022 | 64.11 | 64.92 | 63.77 | 64.69 | 45,386 | +0.18(+0.28%) |
Jul 25, 2022 | 63.70 | 64.93 | 62.03 | 64.51 | 151,189 | +0.86(+1.36%) |
Jul 22, 2022 | 62.65 | 63.67 | 62.06 | 63.64 | 37,540 | +1.03(+1.65%) |
Jul 21, 2022 | 63.03 | 63.10 | 61.74 | 62.61 | 44,721 | +0.03(+0.05%) |
Jul 20, 2022 | 63.40 | 63.64 | 62.42 | 62.58 | 63,778 | -0.36(-0.57%) |
Jul 19, 2022 | 63.09 | 63.98 | 62.83 | 62.94 | 40,476 | +0.03(+0.05%) |
Jul 18, 2022 | 63.97 | 64.10 | 62.55 | 62.91 | 43,844 | -0.28(-0.44%) |
Jul 15, 2022 | 63.31 | 63.93 | 62.17 | 63.19 | 35,629 | +0.69(+1.11%) |
Jul 14, 2022 | 63.11 | 63.11 | 61.28 | 62.50 | 55,872 | -1.12(-1.76%) |
Jul 13, 2022 | 64.44 | 64.99 | 62.94 | 63.61 | 62,278 | -1.37(-2.10%) |
Jul 12, 2022 | 64.93 | 65.65 | 63.90 | 64.98 | 97,706 | +0.19(+0.29%) |
Jul 11, 2022 | 65.62 | 65.62 | 64.47 | 64.79 | 65,415 | -1.25(-1.90%) |
Jul 08, 2022 | 65.82 | 66.23 | 65.44 | 66.04 | 39,426 | +0.06(+0.09%) |
Jul 07, 2022 | 65.36 | 66.20 | 64.73 | 65.99 | 53,091 | +0.90(+1.38%) |
Jul 06, 2022 | 65.32 | 66.06 | 64.42 | 65.08 | 53,489 | -0.35(-0.54%) |
Jul 05, 2022 | 64.79 | 65.54 | 62.84 | 65.44 | 71,259 | -0.15(-0.23%) |
Jul 01, 2022 | 63.99 | 65.83 | 63.53 | 65.59 | 66,303 | +1.31(+2.04%) |
Jun 30, 2022 | 62.51 | 65.20 | 62.51 | 64.28 | 46,186 | +1.19(+1.88%) |
Jun 29, 2022 | 63.91 | 63.91 | 62.13 | 63.09 | 45,658 | -0.34(-0.54%) |
Jun 28, 2022 | 63.05 | 64.90 | 63.05 | 63.43 | 61,489 | +0.31(+0.50%) |
Jun 27, 2022 | 62.61 | 63.22 | 61.78 | 63.12 | 70,674 | +0.69(+1.11%) |
Jun 24, 2022 | 61.87 | 63.69 | 61.87 | 62.43 | 316,749 | +0.47(+0.77%) |
Jun 23, 2022 | 60.65 | 62.19 | 60.65 | 61.95 | 77,581 | +1.94(+3.22%) |
Jun 22, 2022 | 58.72 | 60.21 | 58.72 | 60.02 | 59,708 | +0.79(+1.33%) |
Jun 21, 2022 | 59.17 | 59.55 | 58.41 | 59.23 | 69,084 | +0.34(+0.58%) |
Jun 17, 2022 | 59.20 | 59.98 | 58.27 | 58.89 | 116,920 | -0.09(-0.16%) |
Jun 16, 2022 | 57.61 | 59.57 | 56.93 | 58.99 | 78,357 | +0.52(+0.89%) |
Jun 15, 2022 | 60.33 | 61.26 | 58.25 | 58.46 | 96,293 | -1.51(-2.52%) |
Jun 14, 2022 | 60.84 | 60.84 | 59.43 | 59.97 | 147,075 | -0.46(-0.75%) |
Jun 13, 2022 | 60.28 | 61.63 | 60.05 | 60.43 | 63,941 | -0.48(-0.79%) |
Jun 10, 2022 | 60.36 | 61.34 | 60.20 | 60.91 | 93,580 | -0.26(-0.42%) |
Jun 09, 2022 | 62.68 | 62.68 | 60.97 | 61.17 | 43,053 | -1.37(-2.18%) |
Jun 08, 2022 | 63.06 | 63.62 | 61.74 | 62.53 | 47,723 | -0.69(-1.10%) |
Jun 07, 2022 | 63.37 | 63.37 | 62.04 | 63.23 | 92,073 | -0.15(-0.24%) |
Jun 06, 2022 | 64.51 | 65.19 | 63.24 | 63.38 | 97,794 | -0.58(-0.90%) |
Jun 03, 2022 | 63.65 | 64.07 | 62.69 | 63.96 | 98,220 | +0.11(+0.18%) |
Jun 02, 2022 | 65.60 | 66.12 | 63.17 | 63.84 | 63,689 | -1.67(-2.55%) |
Jun 01, 2022 | 64.87 | 66.12 | 64.45 | 65.51 | 73,237 | +1.03(+1.60%) |
May 31, 2022 | 65.23 | 65.50 | 64.30 | 64.48 | 90,442 | -1.02(-1.55%) |
May 27, 2022 | 64.32 | 66.48 | 64.32 | 65.49 | 88,335 | +1.36(+2.12%) |
May 26, 2022 | 63.16 | 64.40 | 63.08 | 64.14 | 74,537 | +1.85(+2.97%) |
May 25, 2022 | 63.08 | 63.67 | 61.29 | 62.29 | 117,676 | -0.71(-1.13%) |
May 24, 2022 | 61.79 | 63.79 | 61.79 | 63.00 | 98,625 | -0.22(-0.35%) |
May 23, 2022 | 62.30 | 64.36 | 61.51 | 63.22 | 120,295 | +1.93(+3.14%) |
May 20, 2022 | 63.65 | 64.94 | 60.17 | 61.29 | 159,674 | -1.37(-2.18%) |
May 19, 2022 | 60.28 | 64.04 | 56.80 | 62.66 | 1,572,768 | +1.54(+2.51%) |
May 18, 2022 | 62.04 | 62.73 | 60.24 | 61.12 | 75,093 | -1.84(-2.92%) |
May 17, 2022 | 61.71 | 63.05 | 61.36 | 62.96 | 48,005 | +1.76(+2.88%) |
May 16, 2022 | 61.38 | 62.09 | 60.64 | 61.20 | 38,229 | -0.09(-0.14%) |
May 13, 2022 | 61.28 | 62.90 | 60.63 | 61.28 | 59,810 | +0.08(+0.14%) |
May 12, 2022 | 61.61 | 63.67 | 61.19 | 61.20 | 76,745 | -1.20(-1.92%) |
May 11, 2022 | 62.54 | 64.35 | 61.92 | 62.39 | 79,728 | +0.54(+0.87%) |
May 10, 2022 | 67.41 | 67.41 | 60.58 | 61.86 | 111,054 | -4.95(-7.41%) |
May 09, 2022 | 66.17 | 67.49 | 65.07 | 66.81 | 71,215 | +0.27(+0.41%) |
May 06, 2022 | 64.60 | 66.53 | 64.03 | 66.53 | 49,225 | +1.18(+1.80%) |
May 05, 2022 | 64.09 | 66.63 | 62.43 | 65.35 | 258,886 | +1.25(+1.96%) |
May 04, 2022 | 62.09 | 64.66 | 61.20 | 64.10 | 67,070 | +2.78(+4.54%) |
May 03, 2022 | 61.44 | 62.22 | 60.79 | 61.32 | 65,933 | +0.32(+0.53%) |