Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 59.93 | 60.22 | 57.81 | 59.73 | 441,218 | +0.34(+0.58%) |
Jul 28, 2022 | 56.83 | 59.59 | 55.33 | 59.39 | 563,905 | +2.76(+4.88%) |
Jul 27, 2022 | 55.93 | 57.13 | 53.88 | 56.63 | 367,332 | +1.44(+2.60%) |
Jul 26, 2022 | 55.30 | 55.76 | 53.55 | 55.19 | 592,681 | -2.22(-3.86%) |
Jul 25, 2022 | 58.18 | 58.18 | 56.64 | 57.41 | 423,283 | -0.62(-1.08%) |
Jul 22, 2022 | 59.39 | 61.21 | 57.48 | 58.03 | 452,774 | -1.81(-3.02%) |
Jul 21, 2022 | 59.78 | 59.92 | 58.05 | 59.84 | 504,431 | -0.29(-0.49%) |
Jul 20, 2022 | 58.83 | 60.39 | 58.09 | 60.13 | 712,492 | +1.44(+2.45%) |
Jul 19, 2022 | 55.88 | 59.06 | 55.88 | 58.70 | 898,612 | +3.43(+6.20%) |
Jul 18, 2022 | 55.37 | 57.57 | 55.16 | 55.27 | 763,807 | +1.23(+2.28%) |
Jul 15, 2022 | 52.97 | 54.24 | 51.49 | 54.04 | 638,517 | +1.94(+3.73%) |
Jul 14, 2022 | 51.60 | 53.12 | 51.19 | 52.09 | 578,553 | -0.57(-1.08%) |
Jul 13, 2022 | 52.11 | 52.71 | 50.41 | 52.66 | 825,717 | +0.37(+0.71%) |
Jul 12, 2022 | 52.78 | 54.42 | 51.69 | 52.29 | 650,654 | -0.70(-1.33%) |
Jul 11, 2022 | 54.19 | 54.76 | 52.53 | 52.99 | 395,600 | -1.38(-2.53%) |
Jul 08, 2022 | 55.04 | 55.25 | 53.67 | 54.37 | 467,389 | -0.37(-0.68%) |
Jul 07, 2022 | 51.73 | 55.24 | 51.73 | 54.74 | 808,666 | +3.44(+6.70%) |
Jul 06, 2022 | 53.17 | 53.97 | 50.31 | 51.30 | 772,590 | -1.97(-3.70%) |
Jul 05, 2022 | 50.77 | 53.56 | 50.38 | 53.28 | 710,606 | +0.99(+1.89%) |
Jul 01, 2022 | 51.58 | 52.33 | 49.64 | 52.29 | 939,144 | +0.09(+0.17%) |
Jun 30, 2022 | 52.63 | 53.41 | 51.50 | 52.20 | 1,016,002 | -1.83(-3.38%) |
Jun 29, 2022 | 55.68 | 55.68 | 53.26 | 54.03 | 817,874 | -2.15(-3.82%) |
Jun 28, 2022 | 58.30 | 58.94 | 56.16 | 56.18 | 685,477 | -1.53(-2.66%) |
Jun 27, 2022 | 61.23 | 61.46 | 57.41 | 57.71 | 864,760 | -2.71(-4.49%) |
Jun 24, 2022 | 56.18 | 61.44 | 56.18 | 60.42 | 2,715,572 | +4.49(+8.03%) |
Jun 23, 2022 | 54.49 | 56.47 | 53.95 | 55.93 | 1,155,623 | +1.28(+2.34%) |
Jun 22, 2022 | 54.55 | 56.43 | 54.08 | 54.65 | 1,071,999 | -1.41(-2.51%) |
Jun 21, 2022 | 59.19 | 59.93 | 55.57 | 56.06 | 1,141,104 | -1.36(-2.36%) |
Jun 17, 2022 | 55.85 | 58.18 | 55.10 | 57.42 | 2,919,912 | +2.02(+3.65%) |
Jun 16, 2022 | 58.08 | 58.12 | 54.80 | 55.40 | 1,546,291 | -4.76(-7.91%) |
Jun 15, 2022 | 60.26 | 61.66 | 59.08 | 60.15 | 1,058,285 | +0.52(+0.87%) |
Jun 14, 2022 | 56.65 | 59.77 | 56.65 | 59.63 | 1,222,645 | +2.62(+4.59%) |
Jun 13, 2022 | 58.40 | 58.87 | 56.03 | 57.02 | 1,430,337 | -3.20(-5.32%) |
Jun 10, 2022 | 63.56 | 64.38 | 59.53 | 60.22 | 1,881,793 | -6.02(-9.08%) |
Jun 09, 2022 | 64.02 | 68.11 | 63.42 | 66.23 | 5,161,065 | +5.50(+9.05%) |
Jun 08, 2022 | 62.24 | 62.44 | 59.87 | 60.74 | 1,727,336 | -2.26(-3.58%) |
Jun 07, 2022 | 61.21 | 64.20 | 59.72 | 62.99 | 1,031,730 | +1.04(+1.67%) |
Jun 06, 2022 | 62.38 | 62.71 | 60.08 | 61.96 | 1,108,186 | +0.82(+1.34%) |
Jun 03, 2022 | 60.76 | 61.69 | 59.90 | 61.14 | 781,656 | -0.25(-0.41%) |
Jun 02, 2022 | 59.56 | 61.89 | 59.42 | 61.39 | 1,065,259 | +2.15(+3.63%) |
Jun 01, 2022 | 58.84 | 59.71 | 57.05 | 59.24 | 991,399 | +1.04(+1.80%) |
May 31, 2022 | 58.10 | 59.06 | 55.85 | 58.20 | 1,046,179 | -0.85(-1.44%) |
May 27, 2022 | 59.28 | 61.23 | 58.06 | 59.05 | 907,299 | -0.51(-0.85%) |
May 26, 2022 | 56.84 | 61.79 | 56.82 | 59.55 | 1,586,150 | +4.46(+8.10%) |
May 25, 2022 | 48.28 | 56.10 | 48.28 | 55.09 | 1,831,769 | +6.02(+12.28%) |
May 24, 2022 | 52.27 | 52.46 | 47.17 | 49.07 | 1,796,051 | -4.62(-8.60%) |
May 23, 2022 | 53.95 | 55.82 | 52.78 | 53.69 | 1,159,410 | +0.23(+0.44%) |
May 20, 2022 | 55.57 | 55.80 | 51.15 | 53.45 | 1,430,977 | -1.45(-2.65%) |
May 19, 2022 | 54.74 | 56.49 | 52.71 | 54.91 | 1,855,782 | -1.17(-2.09%) |
May 18, 2022 | 57.96 | 58.07 | 53.86 | 56.08 | 2,099,823 | -4.28(-7.09%) |
May 17, 2022 | 60.25 | 61.03 | 56.98 | 60.36 | 1,050,601 | +1.76(+3.00%) |
May 16, 2022 | 59.72 | 60.26 | 57.50 | 58.60 | 1,433,913 | -1.68(-2.79%) |
May 13, 2022 | 62.11 | 63.52 | 59.48 | 60.28 | 1,674,572 | -0.85(-1.39%) |
May 12, 2022 | 59.09 | 64.19 | 58.04 | 61.13 | 1,428,379 | +1.71(+2.88%) |
May 11, 2022 | 63.56 | 63.87 | 59.29 | 59.42 | 982,203 | -3.84(-6.07%) |
May 10, 2022 | 67.83 | 68.76 | 61.62 | 63.26 | 1,670,636 | -3.47(-5.20%) |
May 09, 2022 | 65.28 | 67.90 | 64.53 | 66.72 | 838,219 | -0.25(-0.38%) |
May 06, 2022 | 67.01 | 68.77 | 64.52 | 66.98 | 816,218 | -0.80(-1.18%) |
May 05, 2022 | 71.29 | 71.92 | 66.29 | 67.78 | 1,306,476 | -4.86(-6.69%) |
May 04, 2022 | 71.71 | 72.96 | 68.21 | 72.64 | 845,989 | +0.67(+0.94%) |
May 03, 2022 | 72.04 | 72.91 | 70.98 | 71.97 | 651,100 | +0.03(+0.04%) |