Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 62.97 | 63.97 | 62.53 | 62.87 | 197,708 | -0.14(-0.23%) |
Jul 28, 2022 | 62.68 | 63.56 | 62.06 | 63.01 | 193,608 | +0.13(+0.20%) |
Jul 27, 2022 | 61.36 | 63.46 | 61.18 | 62.89 | 134,112 | +1.58(+2.58%) |
Jul 26, 2022 | 60.69 | 61.39 | 60.28 | 61.31 | 129,717 | +0.46(+0.76%) |
Jul 25, 2022 | 61.30 | 61.30 | 60.41 | 60.85 | 98,504 | -0.44(-0.72%) |
Jul 22, 2022 | 60.96 | 61.49 | 60.29 | 61.29 | 122,637 | +0.39(+0.63%) |
Jul 21, 2022 | 59.55 | 60.93 | 59.49 | 60.90 | 113,802 | +1.13(+1.89%) |
Jul 20, 2022 | 59.55 | 59.97 | 59.29 | 59.78 | 133,744 | +0.17(+0.29%) |
Jul 19, 2022 | 58.01 | 59.84 | 57.93 | 59.60 | 164,456 | +1.69(+2.91%) |
Jul 18, 2022 | 58.91 | 59.17 | 57.88 | 57.92 | 141,871 | -0.69(-1.18%) |
Jul 15, 2022 | 58.32 | 58.75 | 57.76 | 58.61 | 119,047 | +1.12(+1.94%) |
Jul 14, 2022 | 56.33 | 57.61 | 56.07 | 57.49 | 129,667 | +0.53(+0.93%) |
Jul 13, 2022 | 56.24 | 57.15 | 55.96 | 56.96 | 113,871 | +0.26(+0.46%) |
Jul 12, 2022 | 57.95 | 58.28 | 56.63 | 56.70 | 124,215 | -1.17(-2.01%) |
Jul 11, 2022 | 57.97 | 58.35 | 57.75 | 57.87 | 121,483 | -0.18(-0.32%) |
Jul 08, 2022 | 57.73 | 58.39 | 57.58 | 58.05 | 144,303 | +0.13(+0.23%) |
Jul 07, 2022 | 58.47 | 58.54 | 57.82 | 57.92 | 101,268 | -0.13(-0.23%) |
Jul 06, 2022 | 57.72 | 58.48 | 57.32 | 58.05 | 164,248 | +0.16(+0.28%) |
Jul 05, 2022 | 57.21 | 58.15 | 56.50 | 57.89 | 195,076 | -0.01(-0.02%) |
Jul 01, 2022 | 57.12 | 57.99 | 57.12 | 57.90 | 137,804 | +0.39(+0.69%) |
Jun 30, 2022 | 56.83 | 57.71 | 56.69 | 57.50 | 164,730 | +0.21(+0.37%) |
Jun 29, 2022 | 56.92 | 57.46 | 56.52 | 57.29 | 113,264 | +0.32(+0.56%) |
Jun 28, 2022 | 58.85 | 59.51 | 56.89 | 56.97 | 128,062 | -1.73(-2.95%) |
Jun 27, 2022 | 58.44 | 58.99 | 57.97 | 58.71 | 125,777 | +0.64(+1.10%) |
Jun 24, 2022 | 55.68 | 58.53 | 55.51 | 58.07 | 752,620 | +2.75(+4.96%) |
Jun 23, 2022 | 55.23 | 55.88 | 55.13 | 55.33 | 153,198 | +0.24(+0.44%) |
Jun 22, 2022 | 54.47 | 55.80 | 54.10 | 55.09 | 217,895 | +0.27(+0.49%) |
Jun 21, 2022 | 54.50 | 55.30 | 54.26 | 54.82 | 256,075 | +0.87(+1.61%) |
Jun 17, 2022 | 54.04 | 54.61 | 53.53 | 53.95 | 724,416 | +0.56(+1.05%) |
Jun 16, 2022 | 54.15 | 54.65 | 52.90 | 53.39 | 267,381 | -1.43(-2.60%) |
Jun 15, 2022 | 54.71 | 55.53 | 54.19 | 54.82 | 269,279 | +0.45(+0.82%) |
Jun 14, 2022 | 54.31 | 54.87 | 53.60 | 54.37 | 185,061 | +0.04(+0.07%) |
Jun 13, 2022 | 54.28 | 54.96 | 53.52 | 54.33 | 261,805 | -1.06(-1.92%) |
Jun 10, 2022 | 55.86 | 55.86 | 54.99 | 55.39 | 155,019 | -1.01(-1.79%) |
Jun 09, 2022 | 56.58 | 57.43 | 56.28 | 56.40 | 159,306 | -0.25(-0.44%) |
Jun 08, 2022 | 58.04 | 58.42 | 56.55 | 56.65 | 147,816 | -1.79(-3.07%) |
Jun 07, 2022 | 57.46 | 58.52 | 56.35 | 58.44 | 300,231 | +0.78(+1.35%) |
Jun 06, 2022 | 59.67 | 59.67 | 56.97 | 57.67 | 328,776 | -2.00(-3.36%) |
Jun 03, 2022 | 59.42 | 60.07 | 59.05 | 59.67 | 169,212 | -0.05(-0.08%) |
Jun 02, 2022 | 58.81 | 59.84 | 58.39 | 59.72 | 192,819 | +1.03(+1.75%) |
Jun 01, 2022 | 59.65 | 59.77 | 58.50 | 58.69 | 196,162 | -0.95(-1.59%) |
May 31, 2022 | 58.71 | 59.94 | 58.32 | 59.64 | 297,323 | +0.66(+1.12%) |
May 27, 2022 | 58.69 | 59.14 | 58.22 | 58.98 | 169,283 | +0.63(+1.08%) |
May 26, 2022 | 57.72 | 58.74 | 57.72 | 58.35 | 134,443 | +0.73(+1.26%) |
May 25, 2022 | 57.45 | 58.05 | 57.42 | 57.62 | 129,286 | +0.00(+0.00%) |
May 24, 2022 | 56.51 | 57.65 | 55.93 | 57.62 | 177,115 | +0.64(+1.13%) |
May 23, 2022 | 56.33 | 57.23 | 56.00 | 56.98 | 154,490 | +0.82(+1.45%) |
May 20, 2022 | 56.02 | 56.24 | 54.71 | 56.16 | 138,317 | +0.60(+1.09%) |
May 19, 2022 | 55.41 | 56.32 | 55.19 | 55.56 | 165,183 | +0.03(+0.05%) |
May 18, 2022 | 56.12 | 56.55 | 55.15 | 55.53 | 220,211 | -1.17(-2.06%) |
May 17, 2022 | 56.42 | 57.20 | 56.33 | 56.70 | 114,133 | +0.75(+1.34%) |
May 16, 2022 | 55.63 | 56.76 | 55.26 | 55.95 | 212,774 | -0.02(-0.03%) |
May 13, 2022 | 55.80 | 56.46 | 55.56 | 55.97 | 177,713 | +0.29(+0.52%) |
May 12, 2022 | 54.68 | 55.81 | 53.78 | 55.68 | 175,899 | +1.01(+1.84%) |
May 11, 2022 | 55.04 | 56.04 | 54.43 | 54.67 | 170,091 | -0.72(-1.30%) |
May 10, 2022 | 56.09 | 56.53 | 55.24 | 55.39 | 176,079 | -0.48(-0.86%) |
May 09, 2022 | 54.78 | 56.09 | 54.43 | 55.87 | 177,500 | +0.69(+1.25%) |
May 06, 2022 | 56.65 | 56.65 | 54.99 | 55.18 | 205,830 | -1.75(-3.08%) |
May 05, 2022 | 58.29 | 58.72 | 56.49 | 56.94 | 230,903 | -2.42(-4.07%) |
May 04, 2022 | 58.23 | 59.63 | 57.82 | 59.35 | 192,986 | +0.93(+1.59%) |
May 03, 2022 | 58.38 | 58.87 | 56.48 | 58.42 | 203,223 | +0.03(+0.05%) |