Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 67.46 | 68.49 | 67.06 | 68.15 | 445,923 | +0.43(+0.63%) |
Jul 28, 2022 | 65.90 | 67.86 | 65.38 | 67.72 | 502,596 | +2.16(+3.29%) |
Jul 27, 2022 | 64.52 | 66.03 | 64.08 | 65.56 | 414,765 | +1.33(+2.07%) |
Jul 26, 2022 | 63.46 | 64.38 | 60.78 | 64.23 | 354,420 | +0.50(+0.78%) |
Jul 25, 2022 | 64.13 | 64.40 | 63.32 | 63.73 | 393,422 | -0.58(-0.90%) |
Jul 22, 2022 | 65.62 | 65.90 | 63.82 | 64.31 | 391,325 | -1.37(-2.09%) |
Jul 21, 2022 | 62.43 | 65.91 | 62.43 | 65.68 | 844,161 | +3.71(+5.98%) |
Jul 20, 2022 | 61.85 | 62.57 | 61.47 | 61.97 | 562,989 | +0.51(+0.82%) |
Jul 19, 2022 | 60.17 | 61.56 | 59.74 | 61.47 | 607,579 | +2.32(+3.92%) |
Jul 18, 2022 | 61.99 | 62.54 | 58.76 | 59.15 | 970,347 | -2.61(-4.23%) |
Jul 15, 2022 | 62.14 | 62.14 | 60.38 | 61.77 | 1,009,878 | +0.61(+0.99%) |
Jul 14, 2022 | 61.97 | 62.06 | 59.60 | 61.16 | 618,267 | -1.71(-2.72%) |
Jul 13, 2022 | 62.51 | 64.43 | 62.08 | 62.87 | 717,257 | -0.77(-1.20%) |
Jul 12, 2022 | 64.86 | 65.49 | 63.21 | 63.63 | 651,034 | -1.44(-2.22%) |
Jul 11, 2022 | 64.83 | 65.90 | 64.59 | 65.08 | 405,964 | -0.07(-0.11%) |
Jul 08, 2022 | 64.41 | 65.54 | 64.34 | 65.15 | 439,848 | +0.04(+0.06%) |
Jul 07, 2022 | 63.99 | 65.47 | 63.99 | 65.11 | 622,167 | +0.93(+1.46%) |
Jul 06, 2022 | 64.61 | 65.09 | 63.85 | 64.17 | 991,469 | -0.44(-0.68%) |
Jul 05, 2022 | 62.52 | 64.64 | 62.03 | 64.61 | 569,324 | +1.44(+2.28%) |
Jul 01, 2022 | 62.01 | 63.27 | 61.62 | 63.17 | 595,878 | +0.78(+1.24%) |
Jun 30, 2022 | 61.70 | 63.91 | 61.12 | 62.39 | 961,481 | -0.19(-0.30%) |
Jun 29, 2022 | 62.25 | 62.70 | 61.39 | 62.58 | 1,152,441 | +0.40(+0.64%) |
Jun 28, 2022 | 63.71 | 64.66 | 62.00 | 62.18 | 1,198,149 | -1.27(-2.01%) |
Jun 27, 2022 | 64.00 | 64.22 | 62.83 | 63.46 | 802,364 | -0.35(-0.55%) |
Jun 24, 2022 | 65.18 | 65.39 | 63.58 | 63.80 | 1,735,711 | -0.68(-1.05%) |
Jun 23, 2022 | 60.70 | 64.75 | 60.70 | 64.48 | 826,439 | +3.64(+5.98%) |
Jun 22, 2022 | 59.62 | 61.56 | 59.61 | 60.84 | 667,900 | +0.47(+0.77%) |
Jun 21, 2022 | 60.30 | 61.29 | 59.96 | 60.37 | 714,071 | +1.44(+2.45%) |
Jun 17, 2022 | 59.63 | 60.95 | 58.88 | 58.93 | 1,172,807 | -0.11(-0.19%) |
Jun 16, 2022 | 59.44 | 59.90 | 58.23 | 59.04 | 768,812 | -1.80(-2.96%) |
Jun 15, 2022 | 60.56 | 61.67 | 59.82 | 60.84 | 759,117 | +1.04(+1.75%) |
Jun 14, 2022 | 59.31 | 60.22 | 58.11 | 59.80 | 585,194 | +0.29(+0.48%) |
Jun 13, 2022 | 59.51 | 59.86 | 58.66 | 59.51 | 635,444 | -1.88(-3.06%) |
Jun 10, 2022 | 61.82 | 62.47 | 60.94 | 61.39 | 740,753 | -1.81(-2.86%) |
Jun 09, 2022 | 63.54 | 64.10 | 63.02 | 63.20 | 669,404 | -0.76(-1.18%) |
Jun 08, 2022 | 63.14 | 64.38 | 62.92 | 63.95 | 730,753 | +0.33(+0.52%) |
Jun 07, 2022 | 62.26 | 63.90 | 62.26 | 63.62 | 612,348 | +0.70(+1.11%) |
Jun 06, 2022 | 63.42 | 63.69 | 62.60 | 62.93 | 512,353 | +0.04(+0.06%) |
Jun 03, 2022 | 63.44 | 63.81 | 62.73 | 62.89 | 509,877 | -1.39(-2.17%) |
Jun 02, 2022 | 61.18 | 64.41 | 60.84 | 64.28 | 596,590 | +3.23(+5.29%) |
Jun 01, 2022 | 62.71 | 63.24 | 60.19 | 61.05 | 498,253 | -1.06(-1.71%) |
May 31, 2022 | 63.16 | 63.45 | 61.59 | 62.11 | 787,608 | -1.65(-2.59%) |
May 27, 2022 | 60.62 | 63.77 | 60.62 | 63.76 | 485,530 | +3.73(+6.20%) |
May 26, 2022 | 58.34 | 60.32 | 58.34 | 60.04 | 377,435 | +1.86(+3.19%) |
May 25, 2022 | 59.10 | 59.33 | 57.40 | 58.18 | 519,124 | -1.13(-1.91%) |
May 24, 2022 | 59.89 | 59.89 | 58.51 | 59.31 | 874,765 | -0.94(-1.57%) |
May 23, 2022 | 60.07 | 60.34 | 59.09 | 60.26 | 747,646 | +0.44(+0.73%) |
May 20, 2022 | 60.95 | 61.29 | 58.60 | 59.82 | 491,180 | -0.39(-0.64%) |
May 19, 2022 | 59.04 | 60.83 | 58.86 | 60.21 | 522,679 | +0.57(+0.95%) |
May 18, 2022 | 59.70 | 60.49 | 59.29 | 59.64 | 554,964 | -1.18(-1.94%) |
May 17, 2022 | 60.74 | 61.44 | 59.81 | 60.82 | 537,738 | +1.67(+2.82%) |
May 16, 2022 | 59.54 | 59.94 | 58.28 | 59.15 | 780,903 | -0.66(-1.10%) |
May 13, 2022 | 58.67 | 60.62 | 57.65 | 59.81 | 909,081 | +1.85(+3.19%) |
May 12, 2022 | 56.27 | 57.98 | 55.43 | 57.96 | 818,428 | +1.37(+2.42%) |
May 11, 2022 | 58.37 | 58.85 | 56.46 | 56.59 | 586,876 | -2.12(-3.60%) |
May 10, 2022 | 58.42 | 59.28 | 56.21 | 58.71 | 776,912 | +1.43(+2.50%) |
May 09, 2022 | 59.11 | 59.73 | 56.64 | 57.28 | 765,952 | -3.48(-5.72%) |
May 06, 2022 | 59.69 | 60.97 | 58.04 | 60.75 | 1,111,108 | +0.32(+0.53%) |
May 05, 2022 | 63.44 | 63.44 | 59.64 | 60.44 | 1,034,875 | -2.99(-4.71%) |
May 04, 2022 | 60.64 | 63.78 | 58.63 | 63.43 | 1,284,987 | +3.73(+6.26%) |
May 03, 2022 | 57.80 | 60.80 | 57.12 | 59.69 | 2,105,886 | +2.09(+3.62%) |