Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 60.32 | 61.01 | 60.26 | 60.94 | 10,699 | +0.83(+1.37%) |
Jul 28, 2022 | 59.22 | 60.20 | 59.15 | 60.11 | 19,490 | +0.85(+1.43%) |
Jul 27, 2022 | 58.25 | 59.45 | 58.17 | 59.26 | 18,374 | +1.23(+2.12%) |
Jul 26, 2022 | 58.29 | 58.29 | 57.80 | 58.03 | 9,915 | -0.36(-0.61%) |
Jul 25, 2022 | 58.12 | 58.39 | 58.03 | 58.39 | 5,998 | +0.43(+0.74%) |
Jul 22, 2022 | 58.82 | 58.82 | 57.63 | 57.96 | 12,846 | -0.73(-1.24%) |
Jul 21, 2022 | 58.05 | 58.69 | 57.96 | 58.69 | 8,966 | +0.33(+0.56%) |
Jul 20, 2022 | 57.48 | 58.46 | 57.38 | 58.36 | 8,243 | +0.86(+1.50%) |
Jul 19, 2022 | 56.36 | 57.50 | 56.36 | 57.50 | 17,108 | +2.00(+3.60%) |
Jul 18, 2022 | 56.41 | 56.43 | 55.39 | 55.50 | 12,506 | -0.09(-0.16%) |
Jul 15, 2022 | 54.82 | 55.60 | 54.82 | 55.59 | 13,960 | +1.08(+1.99%) |
Jul 14, 2022 | 54.02 | 54.50 | 53.63 | 54.50 | 21,321 | -0.56(-1.01%) |
Jul 13, 2022 | 53.95 | 55.23 | 53.95 | 55.06 | 6,062 | +0.17(+0.30%) |
Jul 12, 2022 | 55.46 | 55.47 | 54.80 | 54.89 | 15,394 | -0.47(-0.84%) |
Jul 11, 2022 | 55.47 | 55.73 | 55.23 | 55.36 | 7,776 | -0.75(-1.33%) |
Jul 08, 2022 | 55.82 | 56.49 | 55.79 | 56.10 | 43,087 | -0.19(-0.34%) |
Jul 07, 2022 | 55.67 | 56.37 | 55.67 | 56.29 | 74,264 | +1.55(+2.84%) |
Jul 06, 2022 | 54.47 | 55.02 | 54.20 | 54.74 | 48,106 | -0.35(-0.63%) |
Jul 05, 2022 | 54.15 | 55.09 | 53.76 | 55.09 | 8,308 | +0.02(+0.04%) |
Jul 01, 2022 | 54.31 | 55.07 | 54.04 | 55.07 | 5,992 | +0.69(+1.26%) |
Jun 30, 2022 | 54.41 | 55.10 | 53.94 | 54.38 | 12,189 | -0.84(-1.51%) |
Jun 29, 2022 | 56.03 | 56.03 | 54.85 | 55.22 | 17,095 | -0.62(-1.11%) |
Jun 28, 2022 | 57.10 | 57.19 | 55.84 | 55.84 | 7,554 | -0.80(-1.41%) |
Jun 27, 2022 | 56.48 | 56.92 | 56.27 | 56.64 | 7,018 | +0.43(+0.77%) |
Jun 24, 2022 | 54.97 | 56.21 | 54.97 | 56.21 | 13,569 | +1.90(+3.51%) |
Jun 23, 2022 | 54.20 | 54.34 | 53.56 | 54.30 | 18,321 | +0.33(+0.61%) |
Jun 22, 2022 | 53.44 | 54.51 | 53.44 | 53.97 | 15,088 | -0.48(-0.88%) |
Jun 21, 2022 | 54.53 | 54.76 | 54.41 | 54.45 | 9,729 | +0.82(+1.52%) |
Jun 17, 2022 | 53.88 | 54.13 | 53.18 | 53.64 | 14,804 | +0.03(+0.06%) |
Jun 16, 2022 | 55.11 | 55.11 | 53.40 | 53.61 | 19,914 | -2.94(-5.21%) |
Jun 15, 2022 | 56.57 | 57.23 | 56.05 | 56.55 | 27,481 | +0.56(+0.99%) |
Jun 14, 2022 | 56.72 | 56.72 | 55.40 | 55.99 | 20,273 | -0.23(-0.41%) |
Jun 13, 2022 | 57.34 | 57.43 | 56.05 | 56.22 | 11,029 | -2.94(-4.96%) |
Jun 10, 2022 | 59.75 | 59.79 | 58.91 | 59.16 | 5,524 | -1.59(-2.62%) |
Jun 09, 2022 | 61.46 | 62.05 | 60.75 | 60.75 | 31,920 | -1.35(-2.18%) |
Jun 08, 2022 | 62.96 | 62.96 | 61.89 | 62.10 | 11,027 | -1.18(-1.87%) |
Jun 07, 2022 | 62.30 | 63.33 | 62.30 | 63.29 | 9,585 | +0.95(+1.52%) |
Jun 06, 2022 | 62.87 | 62.87 | 62.20 | 62.34 | 12,182 | +0.25(+0.40%) |
Jun 03, 2022 | 61.78 | 62.30 | 61.76 | 62.09 | 25,046 | -0.43(-0.68%) |
Jun 02, 2022 | 61.11 | 62.57 | 61.11 | 62.52 | 14,793 | +1.37(+2.25%) |
Jun 01, 2022 | 61.07 | 61.45 | 60.35 | 61.15 | 10,912 | -0.21(-0.34%) |
May 31, 2022 | 61.57 | 61.79 | 61.06 | 61.36 | 20,466 | -0.84(-1.34%) |
May 27, 2022 | 60.77 | 62.19 | 60.77 | 62.19 | 9,853 | +1.79(+2.96%) |
May 26, 2022 | 59.26 | 60.49 | 59.26 | 60.40 | 8,047 | +1.55(+2.64%) |
May 25, 2022 | 57.21 | 59.11 | 57.21 | 58.85 | 13,970 | +1.44(+2.51%) |
May 24, 2022 | 57.96 | 57.96 | 56.62 | 57.41 | 16,266 | -1.01(-1.74%) |
May 23, 2022 | 57.76 | 58.64 | 57.76 | 58.42 | 13,628 | +0.85(+1.48%) |
May 20, 2022 | 58.34 | 58.34 | 56.39 | 57.57 | 14,078 | -0.12(-0.20%) |
May 19, 2022 | 56.99 | 58.32 | 56.99 | 57.68 | 22,496 | +0.30(+0.52%) |
May 18, 2022 | 59.24 | 59.24 | 57.13 | 57.39 | 11,317 | -2.65(-4.41%) |
May 17, 2022 | 59.57 | 60.03 | 58.92 | 60.03 | 12,142 | +1.65(+2.83%) |
May 16, 2022 | 58.39 | 58.95 | 58.33 | 58.38 | 6,696 | -0.27(-0.46%) |
May 13, 2022 | 58.38 | 58.93 | 58.29 | 58.65 | 14,865 | +1.90(+3.35%) |
May 12, 2022 | 55.79 | 57.31 | 55.69 | 56.75 | 48,536 | +0.66(+1.18%) |
May 11, 2022 | 57.05 | 58.46 | 56.09 | 56.09 | 9,672 | -1.00(-1.76%) |
May 10, 2022 | 58.07 | 58.07 | 55.91 | 57.09 | 48,815 | +0.16(+0.28%) |
May 09, 2022 | 58.93 | 58.93 | 56.75 | 56.93 | 19,363 | -2.99(-5.00%) |
May 06, 2022 | 60.39 | 60.64 | 59.45 | 59.92 | 26,470 | -1.07(-1.76%) |
May 05, 2022 | 63.05 | 63.05 | 60.44 | 61.00 | 7,133 | -2.83(-4.43%) |
May 04, 2022 | 62.30 | 63.82 | 61.46 | 63.82 | 18,432 | +1.68(+2.71%) |
May 03, 2022 | 61.42 | 62.26 | 61.42 | 62.14 | 8,771 | +0.84(+1.36%) |