Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 66.24 | 67.13 | 66.08 | 66.83 | 166,742 | +0.55(+0.83%) |
Jul 28, 2022 | 65.51 | 66.42 | 65.33 | 66.28 | 133,233 | +0.99(+1.52%) |
Jul 27, 2022 | 64.64 | 65.86 | 64.08 | 65.29 | 275,356 | +1.24(+1.94%) |
Jul 26, 2022 | 64.85 | 64.97 | 63.66 | 64.05 | 161,650 | -1.03(-1.58%) |
Jul 25, 2022 | 64.85 | 66.17 | 64.41 | 65.08 | 245,044 | +0.34(+0.53%) |
Jul 22, 2022 | 64.66 | 65.01 | 64.08 | 64.74 | 233,122 | +0.26(+0.40%) |
Jul 21, 2022 | 62.81 | 64.50 | 62.81 | 64.49 | 149,251 | +1.47(+2.33%) |
Jul 20, 2022 | 62.84 | 63.39 | 62.16 | 63.02 | 224,876 | +0.26(+0.42%) |
Jul 19, 2022 | 61.09 | 63.40 | 61.09 | 62.75 | 227,412 | +2.33(+3.85%) |
Jul 18, 2022 | 60.38 | 61.18 | 60.04 | 60.43 | 243,031 | +0.43(+0.71%) |
Jul 15, 2022 | 60.04 | 60.54 | 59.36 | 60.00 | 225,157 | +1.07(+1.81%) |
Jul 14, 2022 | 57.26 | 59.17 | 57.26 | 58.93 | 207,915 | +0.66(+1.14%) |
Jul 13, 2022 | 58.11 | 59.29 | 58.08 | 58.27 | 181,916 | -0.56(-0.95%) |
Jul 12, 2022 | 57.79 | 59.53 | 57.79 | 58.83 | 358,496 | +0.82(+1.42%) |
Jul 11, 2022 | 57.23 | 58.39 | 57.11 | 58.00 | 208,172 | +0.39(+0.67%) |
Jul 08, 2022 | 58.76 | 59.42 | 57.38 | 57.62 | 261,223 | -0.98(-1.68%) |
Jul 07, 2022 | 58.50 | 59.52 | 58.50 | 58.60 | 167,494 | +0.58(+0.99%) |
Jul 06, 2022 | 58.99 | 59.17 | 57.08 | 58.02 | 201,957 | -0.73(-1.24%) |
Jul 05, 2022 | 59.05 | 59.56 | 56.73 | 58.75 | 209,851 | -1.37(-2.28%) |
Jul 01, 2022 | 58.66 | 60.40 | 58.56 | 60.12 | 357,884 | +1.09(+1.84%) |
Jun 30, 2022 | 58.65 | 59.74 | 57.95 | 59.03 | 236,142 | -0.51(-0.86%) |
Jun 29, 2022 | 59.35 | 59.61 | 58.58 | 59.55 | 198,178 | -0.01(-0.02%) |
Jun 28, 2022 | 62.04 | 62.90 | 59.38 | 59.55 | 248,290 | -2.46(-3.97%) |
Jun 27, 2022 | 60.89 | 62.67 | 60.62 | 62.02 | 247,892 | +2.14(+3.57%) |
Jun 24, 2022 | 60.08 | 61.67 | 59.46 | 59.88 | 614,010 | +0.23(+0.38%) |
Jun 23, 2022 | 57.51 | 59.67 | 56.81 | 59.65 | 652,982 | +4.06(+7.30%) |
Jun 22, 2022 | 55.41 | 56.35 | 55.35 | 55.59 | 268,875 | -0.87(-1.54%) |
Jun 21, 2022 | 55.58 | 56.76 | 54.98 | 56.46 | 286,242 | +1.63(+2.97%) |
Jun 17, 2022 | 55.77 | 55.77 | 54.27 | 54.83 | 302,670 | +0.11(+0.21%) |
Jun 16, 2022 | 55.76 | 55.76 | 54.04 | 54.72 | 344,367 | -2.15(-3.78%) |
Jun 15, 2022 | 57.19 | 57.32 | 55.76 | 56.87 | 222,177 | +0.39(+0.70%) |
Jun 14, 2022 | 56.96 | 57.70 | 55.82 | 56.47 | 219,534 | -0.39(-0.68%) |
Jun 13, 2022 | 60.12 | 60.12 | 56.54 | 56.86 | 342,586 | -4.04(-6.63%) |
Jun 10, 2022 | 60.09 | 61.83 | 59.78 | 60.90 | 301,782 | +0.23(+0.37%) |
Jun 09, 2022 | 59.59 | 61.79 | 58.75 | 60.67 | 427,823 | +3.47(+6.06%) |
Jun 08, 2022 | 58.31 | 58.31 | 56.55 | 57.21 | 216,153 | -1.32(-2.26%) |
Jun 07, 2022 | 57.29 | 58.64 | 57.24 | 58.53 | 353,165 | +0.79(+1.37%) |
Jun 06, 2022 | 57.38 | 58.08 | 56.80 | 57.74 | 467,423 | +1.10(+1.94%) |
Jun 03, 2022 | 56.70 | 57.15 | 56.41 | 56.64 | 134,488 | -0.99(-1.71%) |
Jun 02, 2022 | 56.48 | 57.67 | 55.82 | 57.63 | 157,653 | +1.60(+2.85%) |
Jun 01, 2022 | 55.97 | 56.37 | 54.28 | 56.03 | 144,893 | +0.18(+0.32%) |
May 31, 2022 | 55.33 | 56.35 | 54.95 | 55.85 | 258,165 | -0.02(-0.03%) |
May 27, 2022 | 56.21 | 57.32 | 54.90 | 55.87 | 338,824 | -2.22(-3.82%) |
May 26, 2022 | 57.63 | 58.43 | 57.63 | 58.09 | 138,810 | +1.04(+1.83%) |
May 25, 2022 | 56.44 | 58.07 | 56.44 | 57.05 | 306,749 | +0.39(+0.70%) |
May 24, 2022 | 56.25 | 56.90 | 54.78 | 56.65 | 272,398 | -0.03(-0.05%) |
May 23, 2022 | 56.08 | 57.19 | 55.60 | 56.68 | 178,264 | +1.30(+2.34%) |
May 20, 2022 | 56.75 | 56.75 | 54.25 | 55.38 | 127,351 | -0.77(-1.37%) |
May 19, 2022 | 55.43 | 56.95 | 55.20 | 56.15 | 179,412 | +0.02(+0.03%) |
May 18, 2022 | 57.82 | 57.82 | 55.80 | 56.13 | 173,841 | -2.15(-3.69%) |
May 17, 2022 | 57.58 | 58.47 | 57.40 | 58.29 | 163,436 | +1.87(+3.31%) |
May 16, 2022 | 55.68 | 56.79 | 55.01 | 56.42 | 108,014 | +0.64(+1.14%) |
May 13, 2022 | 55.55 | 56.74 | 55.25 | 55.78 | 332,233 | +0.78(+1.42%) |
May 12, 2022 | 54.78 | 55.33 | 53.70 | 55.00 | 190,186 | +0.05(+0.09%) |
May 11, 2022 | 55.20 | 56.74 | 54.71 | 54.95 | 326,270 | +0.02(+0.03%) |
May 10, 2022 | 55.22 | 55.90 | 53.96 | 54.93 | 306,377 | +0.30(+0.55%) |
May 09, 2022 | 55.36 | 56.17 | 54.21 | 54.63 | 180,561 | -1.54(-2.74%) |
May 06, 2022 | 57.18 | 57.37 | 55.38 | 56.17 | 231,132 | -1.33(-2.32%) |
May 05, 2022 | 57.52 | 58.12 | 56.42 | 57.51 | 289,541 | -0.72(-1.24%) |
May 04, 2022 | 57.05 | 58.29 | 56.22 | 58.23 | 390,338 | +1.32(+2.33%) |
May 03, 2022 | 56.34 | 58.10 | 55.91 | 56.90 | 189,978 | +0.52(+0.92%) |