Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 61.23 | 63.25 | 60.99 | 63.23 | 370,574 | +2.37(+3.89%) |
Jul 28, 2022 | 59.02 | 61.18 | 58.54 | 60.86 | 280,743 | +2.15(+3.66%) |
Jul 27, 2022 | 58.13 | 59.02 | 57.11 | 58.72 | 230,649 | +0.35(+0.60%) |
Jul 26, 2022 | 57.72 | 59.28 | 57.37 | 58.37 | 249,552 | +0.22(+0.38%) |
Jul 25, 2022 | 57.44 | 58.32 | 56.43 | 58.14 | 226,185 | +0.87(+1.51%) |
Jul 22, 2022 | 57.78 | 58.66 | 56.30 | 57.28 | 330,009 | +0.04(+0.08%) |
Jul 21, 2022 | 57.37 | 57.87 | 55.98 | 57.23 | 223,145 | -1.30(-2.22%) |
Jul 20, 2022 | 56.68 | 59.08 | 55.90 | 58.53 | 368,294 | +1.90(+3.35%) |
Jul 19, 2022 | 57.46 | 58.33 | 56.34 | 56.63 | 670,822 | +2.28(+4.20%) |
Jul 18, 2022 | 55.29 | 55.84 | 54.22 | 54.35 | 242,102 | -0.10(-0.18%) |
Jul 15, 2022 | 55.67 | 55.67 | 53.31 | 54.45 | 295,378 | -0.23(-0.43%) |
Jul 14, 2022 | 54.58 | 55.31 | 52.99 | 54.68 | 233,878 | -1.56(-2.78%) |
Jul 13, 2022 | 54.41 | 56.32 | 53.51 | 56.25 | 314,911 | +0.97(+1.76%) |
Jul 12, 2022 | 55.03 | 57.10 | 54.91 | 55.27 | 272,422 | +0.38(+0.68%) |
Jul 11, 2022 | 54.42 | 55.97 | 54.20 | 54.90 | 184,210 | +0.31(+0.57%) |
Jul 08, 2022 | 55.05 | 55.56 | 53.86 | 54.58 | 314,762 | -0.40(-0.73%) |
Jul 07, 2022 | 53.73 | 55.52 | 53.35 | 54.99 | 334,256 | +2.04(+3.85%) |
Jul 06, 2022 | 53.15 | 53.73 | 50.86 | 52.95 | 293,839 | -0.40(-0.75%) |
Jul 05, 2022 | 53.58 | 53.60 | 52.05 | 53.35 | 383,108 | -0.82(-1.52%) |
Jul 01, 2022 | 53.29 | 54.89 | 52.63 | 54.17 | 418,343 | +0.97(+1.83%) |
Jun 30, 2022 | 51.70 | 54.10 | 50.99 | 53.20 | 422,370 | +0.53(+1.00%) |
Jun 29, 2022 | 52.72 | 53.14 | 51.53 | 52.67 | 404,239 | -0.47(-0.88%) |
Jun 28, 2022 | 53.34 | 54.06 | 52.65 | 53.14 | 467,174 | +0.20(+0.37%) |
Jun 27, 2022 | 53.60 | 54.32 | 52.63 | 52.94 | 421,797 | +0.03(+0.05%) |
Jun 24, 2022 | 49.84 | 53.18 | 49.84 | 52.91 | 852,726 | +3.07(+6.15%) |
Jun 23, 2022 | 53.29 | 53.76 | 49.32 | 49.84 | 1,014,503 | -5.96(-10.69%) |
Jun 22, 2022 | 55.94 | 57.28 | 55.28 | 55.81 | 468,453 | -1.24(-2.18%) |
Jun 21, 2022 | 59.23 | 59.24 | 56.45 | 57.05 | 575,603 | -0.99(-1.71%) |
Jun 17, 2022 | 59.05 | 59.06 | 56.42 | 58.04 | 1,120,126 | +0.71(+1.23%) |
Jun 16, 2022 | 60.33 | 60.33 | 55.80 | 57.34 | 688,228 | -4.69(-7.55%) |
Jun 15, 2022 | 64.38 | 64.80 | 61.16 | 62.02 | 480,478 | -2.29(-3.56%) |
Jun 14, 2022 | 62.98 | 65.17 | 62.67 | 64.31 | 544,548 | +1.66(+2.65%) |
Jun 13, 2022 | 66.70 | 66.93 | 61.84 | 62.65 | 931,876 | -6.38(-9.25%) |
Jun 10, 2022 | 70.51 | 72.13 | 68.18 | 69.03 | 529,640 | -2.66(-3.70%) |
Jun 09, 2022 | 71.94 | 73.24 | 71.25 | 71.69 | 212,709 | -0.88(-1.21%) |
Jun 08, 2022 | 75.07 | 75.58 | 72.05 | 72.57 | 291,282 | -3.44(-4.53%) |
Jun 07, 2022 | 73.34 | 76.16 | 72.02 | 76.01 | 446,109 | +1.74(+2.35%) |
Jun 06, 2022 | 73.53 | 74.98 | 72.58 | 74.27 | 363,148 | +1.49(+2.05%) |
Jun 03, 2022 | 72.16 | 73.82 | 72.10 | 72.77 | 364,406 | +0.06(+0.09%) |
Jun 02, 2022 | 70.72 | 73.26 | 70.67 | 72.71 | 473,137 | +2.44(+3.47%) |
Jun 01, 2022 | 69.28 | 70.99 | 68.31 | 70.27 | 564,789 | +1.13(+1.63%) |
May 31, 2022 | 71.78 | 72.17 | 68.44 | 69.14 | 688,125 | -2.35(-3.29%) |
May 27, 2022 | 70.13 | 71.63 | 69.54 | 71.49 | 423,878 | +1.96(+2.81%) |
May 26, 2022 | 68.58 | 70.12 | 67.48 | 69.54 | 360,873 | +2.36(+3.52%) |
May 25, 2022 | 63.48 | 68.00 | 63.23 | 67.17 | 299,618 | +3.10(+4.84%) |
May 24, 2022 | 65.77 | 65.77 | 61.90 | 64.07 | 622,963 | -1.60(-2.44%) |
May 23, 2022 | 67.42 | 67.96 | 65.52 | 65.68 | 524,874 | -0.75(-1.13%) |
May 20, 2022 | 68.33 | 68.47 | 64.16 | 66.43 | 518,248 | -1.12(-1.65%) |
May 19, 2022 | 68.50 | 69.40 | 67.43 | 67.55 | 400,089 | -1.47(-2.13%) |
May 18, 2022 | 70.84 | 72.89 | 68.40 | 69.02 | 438,473 | -2.55(-3.56%) |
May 17, 2022 | 69.04 | 71.83 | 68.26 | 71.56 | 387,753 | +4.01(+5.93%) |
May 16, 2022 | 68.88 | 69.38 | 65.81 | 67.55 | 384,201 | -1.17(-1.70%) |
May 13, 2022 | 68.74 | 70.83 | 68.09 | 68.72 | 367,100 | +0.58(+0.85%) |
May 12, 2022 | 65.66 | 68.39 | 65.39 | 68.14 | 417,850 | +2.74(+4.20%) |
May 11, 2022 | 67.67 | 69.03 | 64.95 | 65.40 | 320,863 | -2.45(-3.61%) |
May 10, 2022 | 70.37 | 70.70 | 65.84 | 67.85 | 461,362 | -2.86(-4.04%) |
May 09, 2022 | 65.81 | 71.43 | 64.94 | 70.71 | 514,355 | +4.87(+7.40%) |
May 06, 2022 | 70.14 | 70.14 | 64.67 | 65.83 | 466,086 | -4.88(-6.91%) |
May 05, 2022 | 72.40 | 73.07 | 68.92 | 70.71 | 449,104 | -2.94(-3.99%) |
May 04, 2022 | 68.90 | 73.75 | 68.80 | 73.65 | 374,595 | +4.91(+7.14%) |
May 03, 2022 | 66.16 | 68.97 | 65.76 | 68.74 | 396,966 | +2.60(+3.93%) |