Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 59.39 | 59.47 | 59.00 | 59.25 | 6,930 | +0.18(+0.30%) |
Jul 28, 2022 | 58.85 | 59.29 | 58.85 | 59.07 | 7,841 | +0.13(+0.22%) |
Jul 27, 2022 | 58.45 | 59.00 | 58.45 | 58.94 | 10,326 | +0.44(+0.76%) |
Jul 26, 2022 | 58.40 | 58.84 | 58.40 | 58.49 | 8,725 | -0.63(-1.07%) |
Jul 25, 2022 | 59.12 | 59.41 | 58.87 | 59.12 | 2,424 | +0.20(+0.35%) |
Jul 22, 2022 | 59.46 | 59.46 | 58.81 | 58.92 | 6,460 | -0.18(-0.31%) |
Jul 21, 2022 | 59.22 | 59.25 | 58.92 | 59.10 | 4,578 | -0.04(-0.06%) |
Jul 20, 2022 | 58.82 | 59.31 | 58.75 | 59.14 | 5,214 | +0.52(+0.90%) |
Jul 19, 2022 | 58.10 | 58.67 | 58.10 | 58.62 | 20,344 | +0.63(+1.09%) |
Jul 18, 2022 | 58.48 | 58.48 | 57.85 | 57.98 | 7,615 | -0.00(-0.01%) |
Jul 15, 2022 | 57.66 | 58.14 | 57.59 | 57.99 | 12,949 | +0.60(+1.04%) |
Jul 14, 2022 | 57.01 | 57.39 | 56.93 | 57.39 | 2,908 | +0.01(+0.01%) |
Jul 13, 2022 | 57.16 | 57.60 | 57.16 | 57.38 | 9,596 | -0.15(-0.25%) |
Jul 12, 2022 | 57.16 | 57.61 | 57.16 | 57.53 | 4,651 | -0.07(-0.13%) |
Jul 11, 2022 | 57.71 | 57.82 | 57.40 | 57.60 | 5,883 | -0.21(-0.37%) |
Jul 08, 2022 | 57.82 | 57.95 | 57.52 | 57.82 | 1,369 | +0.10(+0.17%) |
Jul 07, 2022 | 56.88 | 57.72 | 56.71 | 57.72 | 11,306 | +1.10(+1.94%) |
Jul 06, 2022 | 56.07 | 56.62 | 56.07 | 56.62 | 3,838 | +0.35(+0.62%) |
Jul 05, 2022 | 55.88 | 56.27 | 55.59 | 56.27 | 9,255 | -0.01(-0.03%) |
Jul 01, 2022 | 56.18 | 56.37 | 56.12 | 56.28 | 2,309 | -0.50(-0.87%) |
Jun 30, 2022 | 56.58 | 56.78 | 56.29 | 56.78 | 30,935 | -0.19(-0.33%) |
Jun 29, 2022 | 57.55 | 57.55 | 56.81 | 56.97 | 46,025 | -0.29(-0.51%) |
Jun 28, 2022 | 58.21 | 58.21 | 57.26 | 57.26 | 43,468 | -0.98(-1.68%) |
Jun 27, 2022 | 58.50 | 58.50 | 58.23 | 58.24 | 11,057 | -0.06(-0.10%) |
Jun 24, 2022 | 57.90 | 58.30 | 57.80 | 58.30 | 5,852 | +0.60(+1.04%) |
Jun 23, 2022 | 57.25 | 57.76 | 57.05 | 57.70 | 39,973 | +0.34(+0.59%) |
Jun 22, 2022 | 57.46 | 57.50 | 57.32 | 57.36 | 6,881 | -0.54(-0.93%) |
Jun 21, 2022 | 58.31 | 58.41 | 57.90 | 57.90 | 9,552 | -0.01(-0.02%) |
Jun 17, 2022 | 57.72 | 58.05 | 57.60 | 57.91 | 22,824 | +0.60(+1.05%) |
Jun 16, 2022 | 57.87 | 58.09 | 57.31 | 57.31 | 15,923 | -1.49(-2.53%) |
Jun 15, 2022 | 58.60 | 59.07 | 58.52 | 58.80 | 22,375 | +0.65(+1.12%) |
Jun 14, 2022 | 57.31 | 58.17 | 57.31 | 58.15 | 42,693 | +0.71(+1.24%) |
Jun 13, 2022 | 58.01 | 58.01 | 56.68 | 57.44 | 73,235 | -1.16(-1.98%) |
Jun 10, 2022 | 58.93 | 58.93 | 58.55 | 58.60 | 4,764 | -0.60(-1.01%) |
Jun 09, 2022 | 59.68 | 59.68 | 59.15 | 59.20 | 14,438 | -0.57(-0.95%) |
Jun 08, 2022 | 60.18 | 60.18 | 59.77 | 59.77 | 9,518 | -0.48(-0.80%) |
Jun 07, 2022 | 59.81 | 60.25 | 59.81 | 60.25 | 10,539 | -0.04(-0.07%) |
Jun 06, 2022 | 60.67 | 60.67 | 60.29 | 60.29 | 13,193 | -0.44(-0.72%) |
Jun 03, 2022 | 60.64 | 60.75 | 60.64 | 60.73 | 4,145 | +0.01(+0.02%) |
Jun 02, 2022 | 60.73 | 60.88 | 60.59 | 60.72 | 6,488 | -0.07(-0.11%) |
Jun 01, 2022 | 60.91 | 60.96 | 60.74 | 60.79 | 9,384 | -0.14(-0.23%) |
May 31, 2022 | 61.12 | 61.12 | 60.92 | 60.93 | 6,070 | -0.22(-0.35%) |
May 27, 2022 | 60.85 | 61.16 | 60.85 | 61.15 | 11,319 | +0.66(+1.08%) |
May 26, 2022 | 59.81 | 60.59 | 59.81 | 60.49 | 40,288 | +0.85(+1.43%) |
May 25, 2022 | 59.04 | 59.65 | 58.95 | 59.64 | 114,564 | +0.98(+1.67%) |
May 24, 2022 | 58.42 | 58.66 | 58.31 | 58.66 | 27,513 | -0.10(-0.17%) |
May 23, 2022 | 58.48 | 58.82 | 58.48 | 58.76 | 11,807 | +0.35(+0.60%) |
May 20, 2022 | 58.74 | 58.76 | 58.16 | 58.41 | 15,690 | -0.12(-0.21%) |
May 19, 2022 | 57.90 | 58.59 | 57.90 | 58.53 | 27,571 | -0.12(-0.20%) |
May 18, 2022 | 58.78 | 58.92 | 58.15 | 58.65 | 25,918 | -0.27(-0.45%) |
May 17, 2022 | 59.09 | 59.09 | 58.84 | 58.91 | 3,875 | +0.23(+0.39%) |
May 16, 2022 | 58.73 | 58.95 | 58.59 | 58.69 | 12,017 | -0.12(-0.21%) |
May 13, 2022 | 59.02 | 59.05 | 58.68 | 58.81 | 46,863 | +0.19(+0.32%) |
May 12, 2022 | 58.72 | 58.86 | 58.38 | 58.62 | 14,825 | -0.34(-0.58%) |
May 11, 2022 | 59.69 | 59.69 | 58.96 | 58.96 | 15,051 | -0.51(-0.86%) |
May 10, 2022 | 59.45 | 59.62 | 58.57 | 59.47 | 255,385 | +0.42(+0.71%) |
May 09, 2022 | 59.66 | 59.98 | 59.05 | 59.05 | 157,996 | -1.04(-1.73%) |
May 06, 2022 | 60.56 | 60.56 | 59.84 | 60.09 | 145,357 | -0.33(-0.55%) |
May 05, 2022 | 61.48 | 61.48 | 60.29 | 60.42 | 8,684 | -0.73(-1.20%) |
May 04, 2022 | 60.98 | 61.38 | 60.76 | 61.16 | 12,157 | +0.40(+0.67%) |
May 03, 2022 | 60.57 | 60.90 | 60.47 | 60.76 | 29,990 | +0.34(+0.56%) |