Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 59.05 | 59.52 | 58.48 | 58.95 | 892,218 | -0.36(-0.61%) |
Jul 28, 2022 | 61.65 | 61.84 | 57.76 | 59.31 | 1,450,296 | -2.27(-3.69%) |
Jul 27, 2022 | 61.18 | 61.88 | 60.25 | 61.58 | 1,363,821 | +1.08(+1.79%) |
Jul 26, 2022 | 61.04 | 61.75 | 59.70 | 60.50 | 1,710,219 | -3.09(-4.86%) |
Jul 25, 2022 | 65.54 | 65.54 | 61.11 | 63.59 | 1,955,897 | -1.99(-3.03%) |
Jul 22, 2022 | 66.59 | 67.85 | 65.11 | 65.58 | 936,647 | -0.92(-1.38%) |
Jul 21, 2022 | 66.50 | 67.20 | 64.41 | 66.50 | 2,059,223 | -0.78(-1.16%) |
Jul 20, 2022 | 66.89 | 67.89 | 66.00 | 67.28 | 930,448 | +0.39(+0.58%) |
Jul 19, 2022 | 68.08 | 68.61 | 66.73 | 66.89 | 1,126,898 | -1.19(-1.75%) |
Jul 18, 2022 | 68.78 | 69.43 | 68.03 | 68.08 | 1,028,918 | -0.51(-0.74%) |
Jul 15, 2022 | 68.31 | 69.80 | 67.81 | 68.59 | 1,495,281 | +2.05(+3.08%) |
Jul 14, 2022 | 68.18 | 68.42 | 66.17 | 66.54 | 1,423,965 | -1.67(-2.45%) |
Jul 13, 2022 | 67.92 | 69.18 | 67.37 | 68.21 | 1,565,071 | -0.99(-1.43%) |
Jul 12, 2022 | 70.34 | 72.27 | 68.74 | 69.20 | 921,965 | -1.96(-2.75%) |
Jul 11, 2022 | 71.53 | 71.72 | 70.42 | 71.16 | 1,241,542 | -0.01(-0.01%) |
Jul 08, 2022 | 69.97 | 71.85 | 69.72 | 71.17 | 1,649,287 | +0.35(+0.49%) |
Jul 07, 2022 | 66.88 | 70.85 | 66.23 | 70.82 | 2,186,389 | +4.55(+6.87%) |
Jul 06, 2022 | 65.69 | 66.94 | 64.26 | 66.27 | 1,278,274 | +0.01(+0.02%) |
Jul 05, 2022 | 61.00 | 66.28 | 60.76 | 66.26 | 1,767,215 | +4.93(+8.04%) |
Jul 01, 2022 | 58.36 | 61.38 | 58.09 | 61.33 | 1,066,305 | +2.58(+4.39%) |
Jun 30, 2022 | 58.75 | 59.97 | 58.22 | 58.75 | 1,136,914 | -1.57(-2.60%) |
Jun 29, 2022 | 59.33 | 60.40 | 58.43 | 60.32 | 1,124,213 | +1.48(+2.52%) |
Jun 28, 2022 | 62.69 | 63.69 | 58.67 | 58.84 | 1,569,456 | -4.02(-6.40%) |
Jun 27, 2022 | 64.43 | 64.43 | 61.47 | 62.86 | 1,419,073 | -0.57(-0.90%) |
Jun 24, 2022 | 60.92 | 63.52 | 60.68 | 63.43 | 1,849,653 | +2.73(+4.50%) |
Jun 23, 2022 | 58.05 | 60.83 | 57.94 | 60.70 | 1,474,031 | +2.84(+4.91%) |
Jun 22, 2022 | 59.21 | 60.42 | 57.45 | 57.86 | 1,286,324 | -2.11(-3.52%) |
Jun 21, 2022 | 59.00 | 60.63 | 58.42 | 59.97 | 1,868,779 | +2.00(+3.45%) |
Jun 17, 2022 | 57.90 | 58.49 | 55.87 | 57.97 | 2,129,737 | +0.84(+1.47%) |
Jun 16, 2022 | 54.93 | 57.17 | 54.42 | 57.13 | 1,664,501 | +0.42(+0.74%) |
Jun 15, 2022 | 54.64 | 57.39 | 54.29 | 56.71 | 1,776,550 | +2.62(+4.84%) |
Jun 14, 2022 | 53.05 | 54.85 | 53.05 | 54.09 | 1,545,225 | +0.88(+1.65%) |
Jun 13, 2022 | 52.21 | 53.62 | 51.54 | 53.21 | 1,770,458 | -0.45(-0.84%) |
Jun 10, 2022 | 54.07 | 54.63 | 52.14 | 53.66 | 2,815,780 | -2.03(-3.65%) |
Jun 09, 2022 | 55.23 | 56.96 | 53.58 | 55.69 | 3,281,022 | +2.31(+4.33%) |
Jun 08, 2022 | 50.99 | 55.69 | 49.75 | 53.38 | 4,841,456 | +2.39(+4.69%) |
Jun 07, 2022 | 47.29 | 51.65 | 46.94 | 50.99 | 2,818,161 | +2.51(+5.18%) |
Jun 06, 2022 | 48.41 | 48.52 | 46.81 | 48.48 | 1,445,204 | +1.09(+2.30%) |
Jun 03, 2022 | 46.82 | 48.00 | 46.15 | 47.39 | 1,185,707 | +0.37(+0.79%) |
Jun 02, 2022 | 45.32 | 47.06 | 44.90 | 47.02 | 1,259,263 | +1.27(+2.78%) |
Jun 01, 2022 | 47.06 | 47.73 | 45.58 | 45.75 | 1,021,031 | -1.22(-2.60%) |
May 31, 2022 | 47.51 | 48.00 | 45.92 | 46.97 | 1,131,281 | -1.22(-2.53%) |
May 27, 2022 | 46.07 | 48.53 | 45.38 | 48.19 | 1,629,214 | +1.90(+4.10%) |
May 26, 2022 | 46.89 | 48.12 | 45.37 | 46.29 | 1,573,216 | +0.62(+1.36%) |
May 25, 2022 | 41.96 | 46.22 | 41.96 | 45.67 | 1,811,929 | +3.66(+8.71%) |
May 24, 2022 | 42.57 | 43.70 | 41.12 | 42.01 | 1,847,083 | -1.18(-2.73%) |
May 23, 2022 | 42.43 | 43.52 | 42.09 | 43.19 | 1,502,440 | +0.84(+1.98%) |
May 20, 2022 | 45.51 | 47.51 | 41.54 | 42.35 | 4,327,409 | -0.84(-1.94%) |
May 19, 2022 | 42.29 | 43.99 | 40.40 | 43.19 | 2,356,256 | -0.27(-0.62%) |
May 18, 2022 | 43.64 | 44.85 | 42.14 | 43.46 | 2,160,800 | -2.35(-5.13%) |
May 17, 2022 | 46.52 | 47.11 | 44.12 | 45.81 | 1,204,256 | -0.17(-0.37%) |
May 16, 2022 | 45.20 | 46.75 | 44.51 | 45.98 | 934,864 | +0.36(+0.79%) |
May 13, 2022 | 44.77 | 46.59 | 44.59 | 45.62 | 1,781,260 | +1.62(+3.68%) |
May 12, 2022 | 42.48 | 44.94 | 41.79 | 44.00 | 1,635,486 | +1.01(+2.35%) |
May 11, 2022 | 44.22 | 45.25 | 42.65 | 42.99 | 1,576,590 | -1.32(-2.98%) |
May 10, 2022 | 48.86 | 49.08 | 43.75 | 44.31 | 1,979,223 | -4.59(-9.39%) |
May 09, 2022 | 47.09 | 49.33 | 46.55 | 48.90 | 1,081,108 | +0.76(+1.58%) |
May 06, 2022 | 48.32 | 48.84 | 45.85 | 48.14 | 1,432,294 | -0.64(-1.31%) |
May 05, 2022 | 51.66 | 51.66 | 47.97 | 48.78 | 1,162,317 | -3.38(-6.48%) |
May 04, 2022 | 48.88 | 52.57 | 48.54 | 52.16 | 1,420,316 | +3.49(+7.17%) |
May 03, 2022 | 50.54 | 50.73 | 48.55 | 48.67 | 823,473 | -1.75(-3.47%) |