Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 64.46 | 66.15 | 64.09 | 65.71 | 854,489 | +1.44(+2.24%) |
Jul 28, 2022 | 62.98 | 64.78 | 62.49 | 64.28 | 686,708 | +1.79(+2.87%) |
Jul 27, 2022 | 61.56 | 62.71 | 61.19 | 62.48 | 576,569 | +1.14(+1.87%) |
Jul 26, 2022 | 60.55 | 61.51 | 60.36 | 61.34 | 616,467 | +0.60(+0.98%) |
Jul 25, 2022 | 60.65 | 60.84 | 60.15 | 60.74 | 581,838 | +0.27(+0.45%) |
Jul 22, 2022 | 60.64 | 61.06 | 60.03 | 60.47 | 325,522 | -0.20(-0.32%) |
Jul 21, 2022 | 59.72 | 60.71 | 59.33 | 60.66 | 489,322 | +1.04(+1.74%) |
Jul 20, 2022 | 59.67 | 59.80 | 59.19 | 59.63 | 475,186 | +0.22(+0.36%) |
Jul 19, 2022 | 57.86 | 59.56 | 57.35 | 59.41 | 480,344 | +2.24(+3.92%) |
Jul 18, 2022 | 57.76 | 58.07 | 56.99 | 57.17 | 383,928 | -0.36(-0.63%) |
Jul 15, 2022 | 57.13 | 57.92 | 56.55 | 57.53 | 527,539 | +1.09(+1.92%) |
Jul 14, 2022 | 55.74 | 56.53 | 55.34 | 56.45 | 489,627 | -0.83(-1.45%) |
Jul 13, 2022 | 56.69 | 57.74 | 56.38 | 57.28 | 445,993 | -0.22(-0.39%) |
Jul 12, 2022 | 58.24 | 58.79 | 57.28 | 57.50 | 470,534 | -0.87(-1.49%) |
Jul 11, 2022 | 58.36 | 58.86 | 58.16 | 58.37 | 437,069 | -0.32(-0.55%) |
Jul 08, 2022 | 59.44 | 59.44 | 58.58 | 58.69 | 404,699 | -1.07(-1.79%) |
Jul 07, 2022 | 58.85 | 59.83 | 58.73 | 59.76 | 563,459 | +1.14(+1.95%) |
Jul 06, 2022 | 58.83 | 59.19 | 57.95 | 58.62 | 747,983 | -0.12(-0.20%) |
Jul 05, 2022 | 57.22 | 58.77 | 56.88 | 58.74 | 783,287 | +0.73(+1.26%) |
Jul 01, 2022 | 58.05 | 58.32 | 56.95 | 58.01 | 767,869 | +0.09(+0.15%) |
Jun 30, 2022 | 57.72 | 58.41 | 57.10 | 57.92 | 766,704 | -0.35(-0.60%) |
Jun 29, 2022 | 58.19 | 58.32 | 57.32 | 58.27 | 455,793 | +0.11(+0.18%) |
Jun 28, 2022 | 59.08 | 59.43 | 58.12 | 58.16 | 865,398 | -0.85(-1.44%) |
Jun 27, 2022 | 59.33 | 59.43 | 58.52 | 59.01 | 601,640 | -0.28(-0.48%) |
Jun 24, 2022 | 57.81 | 59.29 | 57.57 | 59.29 | 928,285 | +2.06(+3.59%) |
Jun 23, 2022 | 56.40 | 57.33 | 56.16 | 57.24 | 544,857 | +0.56(+0.98%) |
Jun 22, 2022 | 56.03 | 57.00 | 55.83 | 56.68 | 666,762 | +0.14(+0.24%) |
Jun 21, 2022 | 56.35 | 56.82 | 55.66 | 56.55 | 599,954 | +0.90(+1.61%) |
Jun 17, 2022 | 55.77 | 56.42 | 55.44 | 55.65 | 865,212 | +0.16(+0.28%) |
Jun 16, 2022 | 56.20 | 56.23 | 55.06 | 55.49 | 672,922 | -1.74(-3.03%) |
Jun 15, 2022 | 56.96 | 57.81 | 56.29 | 57.23 | 536,185 | +0.62(+1.10%) |
Jun 14, 2022 | 57.17 | 57.58 | 56.04 | 56.60 | 527,877 | -0.58(-1.01%) |
Jun 13, 2022 | 58.16 | 58.52 | 56.79 | 57.18 | 643,911 | -2.25(-3.79%) |
Jun 10, 2022 | 60.97 | 60.97 | 59.37 | 59.43 | 512,258 | -1.74(-2.84%) |
Jun 09, 2022 | 61.31 | 62.28 | 61.15 | 61.17 | 428,115 | -0.53(-0.85%) |
Jun 08, 2022 | 62.06 | 62.35 | 61.50 | 61.69 | 348,001 | -0.70(-1.13%) |
Jun 07, 2022 | 61.70 | 62.39 | 61.38 | 62.39 | 497,450 | +0.28(+0.46%) |
Jun 06, 2022 | 62.36 | 62.72 | 62.09 | 62.11 | 376,655 | -0.01(-0.02%) |
Jun 03, 2022 | 61.85 | 62.38 | 61.60 | 62.12 | 444,476 | -0.49(-0.78%) |
Jun 02, 2022 | 61.57 | 62.61 | 61.33 | 62.61 | 450,182 | +1.47(+2.41%) |
Jun 01, 2022 | 62.14 | 62.29 | 60.57 | 61.14 | 629,202 | -0.58(-0.93%) |
May 31, 2022 | 61.26 | 62.11 | 60.49 | 61.71 | 1,002,829 | -0.21(-0.35%) |
May 27, 2022 | 61.40 | 62.03 | 61.34 | 61.93 | 421,575 | +1.06(+1.75%) |
May 26, 2022 | 60.30 | 61.10 | 60.30 | 60.86 | 490,607 | +1.11(+1.86%) |
May 25, 2022 | 58.69 | 59.96 | 58.01 | 59.75 | 1,090,326 | +0.25(+0.43%) |
May 24, 2022 | 59.05 | 59.92 | 58.54 | 59.50 | 1,170,182 | +0.20(+0.35%) |
May 23, 2022 | 59.79 | 59.79 | 58.90 | 59.29 | 482,102 | +0.28(+0.48%) |
May 20, 2022 | 59.05 | 59.40 | 57.68 | 59.01 | 658,073 | +0.36(+0.61%) |
May 19, 2022 | 57.44 | 58.95 | 57.04 | 58.65 | 653,485 | +0.73(+1.26%) |
May 18, 2022 | 59.17 | 59.72 | 57.64 | 57.92 | 617,635 | -2.07(-3.45%) |
May 17, 2022 | 59.80 | 60.04 | 59.08 | 59.99 | 773,515 | +1.12(+1.90%) |
May 16, 2022 | 58.54 | 59.36 | 57.65 | 58.87 | 635,704 | -0.41(-0.69%) |
May 13, 2022 | 59.13 | 59.69 | 58.54 | 59.27 | 402,964 | +0.74(+1.27%) |
May 12, 2022 | 57.30 | 58.53 | 56.94 | 58.53 | 824,866 | +1.14(+1.99%) |
May 11, 2022 | 58.12 | 58.90 | 57.33 | 57.39 | 672,496 | -0.80(-1.37%) |
May 10, 2022 | 60.19 | 60.40 | 57.82 | 58.19 | 1,004,988 | -1.46(-2.45%) |
May 09, 2022 | 58.52 | 60.06 | 58.22 | 59.65 | 889,524 | +0.28(+0.48%) |
May 06, 2022 | 59.89 | 60.04 | 58.33 | 59.37 | 823,901 | -0.97(-1.62%) |
May 05, 2022 | 62.32 | 62.32 | 59.90 | 60.35 | 787,411 | -2.64(-4.19%) |
May 04, 2022 | 61.22 | 63.00 | 60.56 | 62.99 | 926,657 | +2.00(+3.28%) |
May 03, 2022 | 61.06 | 61.98 | 60.87 | 60.99 | 1,391,505 | -0.54(-0.87%) |