Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 67.56 | 69.37 | 67.47 | 67.67 | 1,455,333 | +0.35(+0.52%) |
Jul 28, 2022 | 62.61 | 67.84 | 62.16 | 67.32 | 1,718,369 | +4.97(+7.97%) |
Jul 27, 2022 | 61.60 | 62.54 | 60.82 | 62.35 | 1,021,430 | +1.81(+3.00%) |
Jul 26, 2022 | 61.48 | 61.57 | 59.94 | 60.54 | 742,097 | -1.07(-1.73%) |
Jul 25, 2022 | 61.60 | 61.65 | 60.45 | 61.60 | 810,646 | +0.09(+0.14%) |
Jul 22, 2022 | 62.24 | 63.24 | 60.64 | 61.52 | 447,041 | -0.39(-0.63%) |
Jul 21, 2022 | 60.53 | 62.12 | 59.11 | 61.91 | 709,443 | +1.25(+2.06%) |
Jul 20, 2022 | 59.34 | 61.15 | 59.05 | 60.66 | 599,840 | +1.47(+2.49%) |
Jul 19, 2022 | 58.07 | 59.22 | 57.83 | 59.19 | 734,861 | +2.03(+3.55%) |
Jul 18, 2022 | 58.29 | 58.73 | 56.84 | 57.16 | 594,303 | -0.16(-0.28%) |
Jul 15, 2022 | 56.35 | 57.48 | 55.57 | 57.32 | 433,676 | +1.96(+3.55%) |
Jul 14, 2022 | 54.73 | 55.79 | 53.97 | 55.35 | 479,378 | -0.57(-1.01%) |
Jul 13, 2022 | 55.72 | 56.65 | 54.58 | 55.92 | 883,416 | -1.07(-1.87%) |
Jul 12, 2022 | 56.11 | 58.41 | 55.91 | 56.99 | 626,997 | +0.56(+0.99%) |
Jul 11, 2022 | 56.82 | 57.31 | 56.16 | 56.43 | 1,042,744 | -1.04(-1.81%) |
Jul 08, 2022 | 57.61 | 58.28 | 56.73 | 57.47 | 531,409 | -0.33(-0.57%) |
Jul 07, 2022 | 56.65 | 58.16 | 56.50 | 57.80 | 956,428 | +1.72(+3.07%) |
Jul 06, 2022 | 56.67 | 57.43 | 55.64 | 56.08 | 1,285,470 | -0.61(-1.08%) |
Jul 05, 2022 | 53.95 | 56.69 | 53.35 | 56.69 | 862,183 | +1.40(+2.53%) |
Jul 01, 2022 | 53.59 | 55.48 | 53.29 | 55.30 | 794,088 | +1.60(+2.97%) |
Jun 30, 2022 | 53.21 | 54.38 | 52.37 | 53.70 | 1,103,218 | -0.54(-0.99%) |
Jun 29, 2022 | 55.68 | 56.08 | 53.76 | 54.24 | 1,027,099 | -1.39(-2.50%) |
Jun 28, 2022 | 57.46 | 58.50 | 55.44 | 55.63 | 685,838 | -1.44(-2.52%) |
Jun 27, 2022 | 56.97 | 57.45 | 55.49 | 57.06 | 574,806 | +0.46(+0.82%) |
Jun 24, 2022 | 55.25 | 56.65 | 54.88 | 56.60 | 1,514,389 | +2.18(+4.01%) |
Jun 23, 2022 | 53.81 | 54.62 | 52.78 | 54.42 | 719,781 | +1.19(+2.24%) |
Jun 22, 2022 | 51.99 | 53.78 | 51.99 | 53.23 | 2,221,854 | +0.26(+0.50%) |
Jun 21, 2022 | 52.64 | 53.72 | 52.19 | 52.96 | 1,695,497 | +1.47(+2.86%) |
Jun 17, 2022 | 50.81 | 52.61 | 50.76 | 51.49 | 2,963,507 | +0.77(+1.51%) |
Jun 16, 2022 | 53.78 | 54.19 | 50.20 | 50.73 | 2,721,286 | -4.67(-8.44%) |
Jun 15, 2022 | 55.99 | 56.44 | 54.31 | 55.40 | 1,689,365 | +0.17(+0.31%) |
Jun 14, 2022 | 55.16 | 56.07 | 54.30 | 55.23 | 1,605,772 | +0.19(+0.34%) |
Jun 13, 2022 | 58.69 | 59.20 | 54.62 | 55.04 | 2,374,989 | -6.41(-10.43%) |
Jun 10, 2022 | 64.19 | 64.43 | 61.36 | 61.45 | 1,157,751 | -4.41(-6.70%) |
Jun 09, 2022 | 67.31 | 67.35 | 65.87 | 65.87 | 528,532 | -1.91(-2.81%) |
Jun 08, 2022 | 67.53 | 68.91 | 67.24 | 67.77 | 445,589 | -0.63(-0.92%) |
Jun 07, 2022 | 67.90 | 68.99 | 67.90 | 68.40 | 632,269 | -0.18(-0.26%) |
Jun 06, 2022 | 69.31 | 70.51 | 68.31 | 68.58 | 709,866 | +0.05(+0.07%) |
Jun 03, 2022 | 66.38 | 68.93 | 66.20 | 68.53 | 1,046,920 | +0.86(+1.27%) |
Jun 02, 2022 | 65.43 | 68.05 | 64.80 | 67.67 | 827,664 | +2.39(+3.67%) |
Jun 01, 2022 | 66.52 | 67.53 | 64.27 | 65.28 | 656,287 | -1.24(-1.87%) |
May 31, 2022 | 67.51 | 67.72 | 65.61 | 66.52 | 949,206 | -1.44(-2.12%) |
May 27, 2022 | 66.63 | 68.15 | 66.34 | 67.96 | 475,692 | +2.10(+3.19%) |
May 26, 2022 | 63.26 | 66.06 | 63.26 | 65.86 | 705,644 | +2.50(+3.95%) |
May 25, 2022 | 61.26 | 63.87 | 61.26 | 63.35 | 498,703 | +1.29(+2.08%) |
May 24, 2022 | 62.73 | 63.41 | 60.46 | 62.06 | 471,428 | -1.67(-2.63%) |
May 23, 2022 | 63.28 | 64.07 | 62.28 | 63.74 | 862,555 | +1.34(+2.14%) |
May 20, 2022 | 63.22 | 63.60 | 60.79 | 62.40 | 1,013,004 | +0.07(+0.12%) |
May 19, 2022 | 62.24 | 63.56 | 61.45 | 62.32 | 552,075 | -0.10(-0.16%) |
May 18, 2022 | 63.58 | 64.82 | 61.78 | 62.43 | 562,436 | -2.80(-4.30%) |
May 17, 2022 | 64.69 | 65.54 | 62.88 | 65.23 | 486,790 | +2.36(+3.76%) |
May 16, 2022 | 63.43 | 64.24 | 62.80 | 62.87 | 627,356 | -1.19(-1.85%) |
May 13, 2022 | 60.82 | 64.26 | 60.82 | 64.05 | 993,583 | +4.37(+7.33%) |
May 12, 2022 | 58.26 | 60.45 | 57.59 | 59.68 | 1,093,893 | +0.77(+1.30%) |
May 11, 2022 | 60.12 | 61.71 | 58.74 | 58.91 | 1,581,202 | -1.33(-2.20%) |
May 10, 2022 | 60.60 | 61.45 | 57.73 | 60.24 | 1,047,614 | +1.08(+1.83%) |
May 09, 2022 | 61.45 | 63.31 | 58.88 | 59.16 | 957,413 | -4.30(-6.78%) |
May 06, 2022 | 64.23 | 64.35 | 62.07 | 63.46 | 918,732 | -1.23(-1.91%) |
May 05, 2022 | 66.08 | 66.93 | 63.57 | 64.69 | 922,336 | -2.61(-3.88%) |
May 04, 2022 | 64.86 | 67.51 | 63.22 | 67.30 | 991,728 | +2.52(+3.90%) |
May 03, 2022 | 63.11 | 65.08 | 62.18 | 64.77 | 941,342 | +1.57(+2.48%) |