Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 63.71 | 63.97 | 62.21 | 63.22 | 471,980 | -0.19(-0.30%) |
Jul 28, 2022 | 63.41 | 64.47 | 61.74 | 63.41 | 295,871 | -0.05(-0.08%) |
Jul 27, 2022 | 62.61 | 64.01 | 61.72 | 63.46 | 473,806 | +1.84(+2.99%) |
Jul 26, 2022 | 63.63 | 63.63 | 61.06 | 61.62 | 516,606 | -2.44(-3.81%) |
Jul 25, 2022 | 65.61 | 65.61 | 63.03 | 64.06 | 531,480 | -1.29(-1.97%) |
Jul 22, 2022 | 67.71 | 68.50 | 64.03 | 65.35 | 530,285 | -2.36(-3.49%) |
Jul 21, 2022 | 64.60 | 67.71 | 63.94 | 67.71 | 676,251 | +2.68(+4.12%) |
Jul 20, 2022 | 62.14 | 65.50 | 62.14 | 65.03 | 723,062 | +3.20(+5.18%) |
Jul 19, 2022 | 61.85 | 62.24 | 60.57 | 61.83 | 857,313 | +0.45(+0.73%) |
Jul 18, 2022 | 66.47 | 67.87 | 61.08 | 61.38 | 1,496,095 | -7.12(-10.39%) |
Jul 15, 2022 | 67.01 | 69.15 | 66.14 | 68.50 | 1,130,123 | +2.57(+3.90%) |
Jul 14, 2022 | 69.79 | 71.18 | 65.34 | 65.93 | 810,779 | -3.96(-5.67%) |
Jul 13, 2022 | 68.20 | 70.47 | 67.05 | 69.89 | 597,312 | +0.17(+0.24%) |
Jul 12, 2022 | 73.41 | 75.25 | 68.79 | 69.72 | 617,545 | -3.98(-5.40%) |
Jul 11, 2022 | 74.86 | 75.61 | 72.10 | 73.70 | 564,757 | -2.05(-2.71%) |
Jul 08, 2022 | 73.70 | 76.28 | 73.56 | 75.75 | 512,423 | +1.10(+1.47%) |
Jul 07, 2022 | 70.42 | 74.83 | 70.42 | 74.65 | 531,019 | +4.00(+5.66%) |
Jul 06, 2022 | 73.04 | 73.76 | 70.61 | 70.65 | 312,867 | -1.83(-2.53%) |
Jul 05, 2022 | 67.33 | 72.51 | 66.66 | 72.48 | 549,862 | +4.47(+6.58%) |
Jul 01, 2022 | 67.00 | 68.26 | 65.79 | 68.01 | 349,691 | +1.41(+2.12%) |
Jun 30, 2022 | 68.06 | 68.09 | 65.53 | 66.60 | 597,644 | -2.35(-3.41%) |
Jun 29, 2022 | 69.77 | 70.17 | 68.21 | 68.95 | 526,172 | -1.05(-1.50%) |
Jun 28, 2022 | 72.95 | 74.09 | 69.78 | 70.00 | 742,354 | -3.05(-4.18%) |
Jun 27, 2022 | 75.23 | 75.68 | 72.61 | 73.05 | 462,436 | -2.14(-2.85%) |
Jun 24, 2022 | 70.85 | 75.34 | 70.63 | 75.19 | 736,930 | +5.38(+7.71%) |
Jun 23, 2022 | 68.21 | 70.40 | 67.26 | 69.81 | 672,911 | +2.31(+3.42%) |
Jun 22, 2022 | 67.19 | 69.70 | 66.97 | 67.50 | 729,822 | -0.64(-0.94%) |
Jun 21, 2022 | 68.13 | 70.04 | 68.03 | 68.14 | 351,711 | +0.41(+0.61%) |
Jun 17, 2022 | 67.12 | 68.65 | 66.45 | 67.73 | 877,732 | +1.60(+2.42%) |
Jun 16, 2022 | 66.88 | 67.43 | 64.33 | 66.13 | 1,098,787 | -2.80(-4.06%) |
Jun 15, 2022 | 69.17 | 71.18 | 67.86 | 68.93 | 887,981 | +0.87(+1.28%) |
Jun 14, 2022 | 67.69 | 69.34 | 66.53 | 68.06 | 763,268 | +0.24(+0.35%) |
Jun 13, 2022 | 69.77 | 71.38 | 66.56 | 67.82 | 1,126,897 | -4.95(-6.80%) |
Jun 10, 2022 | 73.03 | 73.68 | 71.22 | 72.77 | 715,556 | -1.75(-2.35%) |
Jun 09, 2022 | 75.99 | 76.70 | 73.82 | 74.52 | 848,085 | -2.28(-2.97%) |
Jun 08, 2022 | 78.00 | 79.23 | 76.43 | 76.80 | 345,644 | -1.52(-1.94%) |
Jun 07, 2022 | 74.85 | 78.40 | 74.59 | 78.32 | 714,508 | +2.23(+2.93%) |
Jun 06, 2022 | 76.72 | 77.66 | 75.20 | 76.09 | 742,909 | +0.28(+0.37%) |
Jun 03, 2022 | 76.07 | 76.52 | 74.57 | 75.81 | 697,027 | -1.48(-1.91%) |
Jun 02, 2022 | 73.11 | 77.45 | 71.37 | 77.29 | 640,780 | +4.56(+6.27%) |
Jun 01, 2022 | 73.70 | 74.61 | 70.82 | 72.73 | 663,053 | -0.49(-0.67%) |
May 31, 2022 | 72.22 | 73.89 | 71.33 | 73.22 | 820,702 | +0.28(+0.38%) |
May 27, 2022 | 73.40 | 74.46 | 72.47 | 72.94 | 567,157 | -0.06(-0.08%) |
May 26, 2022 | 72.60 | 74.04 | 71.17 | 73.00 | 712,721 | +0.52(+0.72%) |
May 25, 2022 | 71.20 | 73.94 | 68.90 | 72.48 | 915,794 | +1.00(+1.40%) |
May 24, 2022 | 69.30 | 72.87 | 67.68 | 71.48 | 1,074,522 | +0.92(+1.30%) |
May 23, 2022 | 71.77 | 71.77 | 67.40 | 70.56 | 1,219,150 | -1.51(-2.10%) |
May 20, 2022 | 67.06 | 72.48 | 66.94 | 72.07 | 1,971,359 | +6.07(+9.20%) |
May 19, 2022 | 61.88 | 67.11 | 61.88 | 66.00 | 1,274,666 | +4.10(+6.62%) |
May 18, 2022 | 61.02 | 63.29 | 60.51 | 61.90 | 1,117,763 | -0.29(-0.47%) |
May 17, 2022 | 59.88 | 62.31 | 58.62 | 62.19 | 1,863,787 | +3.76(+6.44%) |
May 16, 2022 | 57.90 | 59.00 | 56.77 | 58.43 | 1,316,250 | -0.12(-0.20%) |
May 13, 2022 | 55.74 | 59.52 | 55.74 | 58.55 | 1,327,289 | +4.16(+7.65%) |
May 12, 2022 | 50.14 | 54.48 | 49.66 | 54.39 | 1,137,592 | +2.60(+5.02%) |
May 11, 2022 | 52.92 | 54.83 | 51.66 | 51.79 | 738,053 | -1.95(-3.63%) |
May 10, 2022 | 56.08 | 56.63 | 50.90 | 53.74 | 959,206 | -1.11(-2.02%) |
May 09, 2022 | 59.17 | 59.63 | 54.73 | 54.85 | 1,001,551 | -6.09(-9.99%) |
May 06, 2022 | 61.18 | 63.74 | 59.60 | 60.94 | 868,203 | -1.05(-1.69%) |
May 05, 2022 | 66.96 | 66.96 | 61.73 | 61.99 | 751,312 | -5.85(-8.62%) |
May 04, 2022 | 67.91 | 68.25 | 63.06 | 67.84 | 918,739 | +0.14(+0.21%) |
May 03, 2022 | 66.29 | 67.76 | 65.58 | 67.70 | 1,070,824 | +0.58(+0.86%) |