Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 63.31 | 64.21 | 63.31 | 64.01 | 120,008 | +0.75(+1.18%) |
Jul 28, 2022 | 62.75 | 63.31 | 62.11 | 63.26 | 51,167 | +0.83(+1.33%) |
Jul 27, 2022 | 61.85 | 62.63 | 61.59 | 62.43 | 61,493 | +0.91(+1.48%) |
Jul 26, 2022 | 61.55 | 61.80 | 61.31 | 61.52 | 50,007 | -0.25(-0.41%) |
Jul 25, 2022 | 61.49 | 61.87 | 61.28 | 61.77 | 669,348 | +0.49(+0.81%) |
Jul 22, 2022 | 61.75 | 62.01 | 60.93 | 61.28 | 45,992 | -0.34(-0.55%) |
Jul 21, 2022 | 61.14 | 61.63 | 60.74 | 61.62 | 114,528 | +0.25(+0.41%) |
Jul 20, 2022 | 60.98 | 61.47 | 60.74 | 61.37 | 112,404 | +0.39(+0.64%) |
Jul 19, 2022 | 59.86 | 61.05 | 59.86 | 60.98 | 96,648 | +1.74(+2.95%) |
Jul 18, 2022 | 59.87 | 60.11 | 59.11 | 59.23 | 52,680 | -0.02(-0.03%) |
Jul 15, 2022 | 58.88 | 59.29 | 58.34 | 59.25 | 66,362 | +1.05(+1.80%) |
Jul 14, 2022 | 57.81 | 58.32 | 57.45 | 58.21 | 57,802 | -0.58(-0.99%) |
Jul 13, 2022 | 58.39 | 59.08 | 58.05 | 58.79 | 185,168 | -0.26(-0.44%) |
Jul 12, 2022 | 58.72 | 59.70 | 58.72 | 59.05 | 245,920 | +0.09(+0.15%) |
Jul 11, 2022 | 59.17 | 59.27 | 58.81 | 58.96 | 79,113 | -0.51(-0.86%) |
Jul 08, 2022 | 59.59 | 59.91 | 59.15 | 59.48 | 55,471 | -0.18(-0.31%) |
Jul 07, 2022 | 59.10 | 59.81 | 59.10 | 59.66 | 66,589 | +1.03(+1.75%) |
Jul 06, 2022 | 58.95 | 59.16 | 57.98 | 58.63 | 483,904 | -0.34(-0.58%) |
Jul 05, 2022 | 58.43 | 58.97 | 57.50 | 58.97 | 92,611 | -0.37(-0.62%) |
Jul 01, 2022 | 58.58 | 59.47 | 58.08 | 59.34 | 289,340 | +0.71(+1.21%) |
Jun 30, 2022 | 58.31 | 59.26 | 57.91 | 58.63 | 97,177 | -0.50(-0.85%) |
Jun 29, 2022 | 59.65 | 59.65 | 58.71 | 59.14 | 98,216 | -0.46(-0.76%) |
Jun 28, 2022 | 60.70 | 61.20 | 59.58 | 59.59 | 292,695 | -0.69(-1.14%) |
Jun 27, 2022 | 60.21 | 60.68 | 59.81 | 60.28 | 326,484 | +0.26(+0.44%) |
Jun 24, 2022 | 58.50 | 60.05 | 58.50 | 60.02 | 620,640 | +2.04(+3.51%) |
Jun 23, 2022 | 58.08 | 58.16 | 57.24 | 57.98 | 156,950 | +0.12(+0.20%) |
Jun 22, 2022 | 57.29 | 58.19 | 57.29 | 57.87 | 103,442 | -0.15(-0.25%) |
Jun 21, 2022 | 58.01 | 58.43 | 57.60 | 58.01 | 110,215 | +0.71(+1.24%) |
Jun 17, 2022 | 57.07 | 57.73 | 56.58 | 57.30 | 140,241 | +0.49(+0.87%) |
Jun 16, 2022 | 58.28 | 58.28 | 56.51 | 56.81 | 116,101 | -2.68(-4.50%) |
Jun 15, 2022 | 59.33 | 60.18 | 58.75 | 59.49 | 114,460 | +0.67(+1.15%) |
Jun 14, 2022 | 59.37 | 59.49 | 58.28 | 58.81 | 257,384 | -0.33(-0.55%) |
Jun 13, 2022 | 60.50 | 60.60 | 58.92 | 59.14 | 158,653 | -2.80(-4.53%) |
Jun 10, 2022 | 62.40 | 62.59 | 61.83 | 61.94 | 83,994 | -1.44(-2.27%) |
Jun 09, 2022 | 64.43 | 64.43 | 63.37 | 63.38 | 75,809 | -1.24(-1.92%) |
Jun 08, 2022 | 65.42 | 65.44 | 64.45 | 64.62 | 88,090 | -1.10(-1.67%) |
Jun 07, 2022 | 64.50 | 65.74 | 64.41 | 65.72 | 94,967 | +0.68(+1.05%) |
Jun 06, 2022 | 65.22 | 65.32 | 64.82 | 65.04 | 109,240 | +0.51(+0.79%) |
Jun 03, 2022 | 64.73 | 64.82 | 64.33 | 64.53 | 341,236 | -0.69(-1.06%) |
Jun 02, 2022 | 64.26 | 65.24 | 64.01 | 65.22 | 81,956 | +1.07(+1.67%) |
Jun 01, 2022 | 64.87 | 65.01 | 63.35 | 64.15 | 868,087 | -0.44(-0.69%) |
May 31, 2022 | 64.71 | 65.00 | 64.16 | 64.59 | 494,535 | -0.48(-0.74%) |
May 27, 2022 | 64.21 | 65.10 | 64.18 | 65.08 | 82,470 | +1.19(+1.86%) |
May 26, 2022 | 63.17 | 64.16 | 63.17 | 63.89 | 178,874 | +1.22(+1.95%) |
May 25, 2022 | 61.40 | 62.98 | 61.40 | 62.67 | 158,464 | +1.03(+1.67%) |
May 24, 2022 | 61.66 | 61.76 | 60.41 | 61.64 | 403,697 | -0.43(-0.70%) |
May 23, 2022 | 61.91 | 62.40 | 61.41 | 62.07 | 93,274 | +0.73(+1.19%) |
May 20, 2022 | 62.26 | 62.26 | 60.08 | 61.34 | 83,020 | -0.37(-0.59%) |
May 19, 2022 | 61.43 | 62.35 | 61.26 | 61.70 | 104,550 | -0.26(-0.42%) |
May 18, 2022 | 63.37 | 63.48 | 61.71 | 61.96 | 105,910 | -2.08(-3.25%) |
May 17, 2022 | 63.00 | 64.06 | 62.87 | 64.05 | 143,656 | +1.86(+2.99%) |
May 16, 2022 | 62.13 | 62.60 | 61.60 | 62.19 | 114,212 | -0.10(-0.15%) |
May 13, 2022 | 61.53 | 62.57 | 61.53 | 62.28 | 77,155 | +1.41(+2.31%) |
May 12, 2022 | 60.13 | 61.17 | 59.81 | 60.87 | 245,537 | +0.49(+0.81%) |
May 11, 2022 | 61.24 | 62.40 | 60.34 | 60.38 | 154,068 | -0.81(-1.32%) |
May 10, 2022 | 62.24 | 62.44 | 60.22 | 61.19 | 249,117 | -0.48(-0.78%) |
May 09, 2022 | 62.60 | 62.95 | 61.41 | 61.67 | 278,462 | -1.71(-2.69%) |
May 06, 2022 | 63.61 | 63.96 | 62.59 | 63.38 | 274,480 | -0.49(-0.77%) |
May 05, 2022 | 65.33 | 65.33 | 63.37 | 63.87 | 149,509 | -2.01(-3.06%) |
May 04, 2022 | 64.41 | 65.95 | 63.84 | 65.89 | 370,573 | +1.68(+2.61%) |
May 03, 2022 | 63.56 | 64.56 | 63.39 | 64.21 | 400,811 | +0.74(+1.17%) |