Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 62.76 | 64.62 | 62.66 | 64.48 | 19,958,448 | +3.05(+4.96%) |
Jul 28, 2022 | 62.08 | 63.35 | 60.41 | 61.43 | 14,815,860 | -0.14(-0.22%) |
Jul 27, 2022 | 61.42 | 61.78 | 60.33 | 61.56 | 16,951,808 | +0.70(+1.14%) |
Jul 26, 2022 | 64.52 | 64.77 | 60.58 | 60.87 | 20,572,960 | -2.29(-3.63%) |
Jul 25, 2022 | 60.64 | 63.21 | 59.92 | 63.16 | 19,930,282 | +3.29(+5.49%) |
Jul 22, 2022 | 60.80 | 61.78 | 59.24 | 59.88 | 14,478,942 | -0.92(-1.52%) |
Jul 21, 2022 | 60.50 | 60.87 | 59.05 | 60.80 | 16,961,564 | -1.52(-2.44%) |
Jul 20, 2022 | 60.11 | 62.53 | 60.01 | 62.32 | 17,985,220 | +0.72(+1.16%) |
Jul 19, 2022 | 58.96 | 61.70 | 58.80 | 61.60 | 22,029,136 | +2.72(+4.61%) |
Jul 18, 2022 | 58.89 | 60.65 | 58.43 | 58.89 | 20,492,656 | +1.31(+2.28%) |
Jul 15, 2022 | 56.93 | 57.64 | 55.99 | 57.57 | 19,318,962 | +1.45(+2.59%) |
Jul 14, 2022 | 55.51 | 56.60 | 54.83 | 56.12 | 24,953,958 | -0.76(-1.34%) |
Jul 13, 2022 | 55.78 | 58.06 | 55.67 | 56.89 | 19,637,698 | +0.63(+1.12%) |
Jul 12, 2022 | 56.31 | 56.93 | 54.85 | 56.26 | 26,421,514 | -2.11(-3.61%) |
Jul 11, 2022 | 58.43 | 58.83 | 57.54 | 58.37 | 18,256,312 | -1.13(-1.90%) |
Jul 08, 2022 | 61.96 | 62.01 | 59.28 | 59.49 | 25,967,128 | -0.78(-1.30%) |
Jul 07, 2022 | 59.67 | 60.94 | 59.67 | 60.28 | 25,813,914 | +2.31(+3.99%) |
Jul 06, 2022 | 57.45 | 58.88 | 55.59 | 57.96 | 31,280,558 | +0.00(+0.00%) |
Jul 05, 2022 | 57.92 | 58.40 | 55.62 | 57.96 | 40,799,400 | -1.30(-2.20%) |
Jul 01, 2022 | 58.26 | 59.49 | 55.97 | 59.27 | 28,597,934 | +1.53(+2.65%) |
Jun 30, 2022 | 56.83 | 58.65 | 56.37 | 57.74 | 27,775,008 | -0.22(-0.37%) |
Jun 29, 2022 | 60.92 | 61.56 | 57.33 | 57.95 | 32,316,308 | -2.56(-4.23%) |
Jun 28, 2022 | 59.79 | 61.75 | 58.99 | 60.51 | 39,882,716 | +2.76(+4.77%) |
Jun 27, 2022 | 57.08 | 58.98 | 57.03 | 57.76 | 27,278,736 | +1.35(+2.40%) |
Jun 24, 2022 | 56.70 | 58.77 | 55.70 | 56.41 | 46,231,296 | +1.40(+2.55%) |
Jun 23, 2022 | 57.04 | 57.16 | 53.87 | 55.00 | 37,568,244 | +0.31(+0.57%) |
Jun 22, 2022 | 53.95 | 55.87 | 53.25 | 54.69 | 38,548,532 | -2.06(-3.63%) |
Jun 21, 2022 | 56.79 | 57.60 | 55.35 | 56.75 | 31,700,208 | +2.15(+3.93%) |
Jun 17, 2022 | 55.36 | 56.08 | 53.30 | 54.60 | 52,548,960 | -1.11(-1.99%) |
Jun 16, 2022 | 57.63 | 58.42 | 54.80 | 55.71 | 41,364,044 | -3.40(-5.76%) |
Jun 15, 2022 | 59.98 | 60.78 | 58.09 | 59.11 | 30,183,944 | -1.77(-2.92%) |
Jun 14, 2022 | 60.58 | 62.88 | 59.72 | 60.89 | 31,910,004 | +2.22(+3.78%) |
Jun 13, 2022 | 60.18 | 60.60 | 57.31 | 58.67 | 35,113,460 | -3.96(-6.33%) |
Jun 10, 2022 | 63.56 | 64.84 | 61.68 | 62.63 | 27,984,148 | -1.28(-2.01%) |
Jun 09, 2022 | 66.68 | 67.51 | 63.89 | 63.92 | 25,624,734 | -3.65(-5.40%) |
Jun 08, 2022 | 69.08 | 69.48 | 66.91 | 67.57 | 29,870,784 | -1.49(-2.15%) |
Jun 07, 2022 | 67.14 | 69.95 | 66.77 | 69.05 | 26,167,794 | +0.92(+1.35%) |
Jun 06, 2022 | 68.61 | 69.23 | 67.02 | 68.13 | 26,200,762 | -0.67(-0.97%) |
Jun 03, 2022 | 67.97 | 69.80 | 67.91 | 68.80 | 23,905,088 | +0.97(+1.43%) |
Jun 02, 2022 | 68.12 | 69.28 | 67.30 | 67.83 | 23,935,562 | -1.10(-1.59%) |
Jun 01, 2022 | 69.13 | 69.58 | 66.73 | 68.93 | 29,453,338 | +1.09(+1.60%) |
May 31, 2022 | 71.52 | 72.47 | 67.54 | 67.84 | 41,894,364 | -1.52(-2.19%) |
May 27, 2022 | 67.12 | 69.77 | 66.30 | 69.36 | 21,295,858 | +2.15(+3.20%) |
May 26, 2022 | 65.36 | 67.94 | 65.31 | 67.20 | 23,052,442 | +2.22(+3.42%) |
May 25, 2022 | 64.21 | 65.23 | 63.67 | 64.98 | 18,632,136 | +1.29(+2.03%) |
May 24, 2022 | 62.94 | 65.06 | 61.49 | 63.69 | 20,308,336 | -0.34(-0.54%) |
May 23, 2022 | 62.22 | 64.36 | 61.47 | 64.03 | 25,039,022 | +2.11(+3.41%) |
May 20, 2022 | 63.04 | 63.99 | 60.17 | 61.92 | 24,402,966 | -0.69(-1.09%) |
May 19, 2022 | 61.69 | 64.34 | 61.50 | 62.60 | 27,725,506 | -0.33(-0.53%) |
May 18, 2022 | 67.05 | 67.24 | 61.89 | 62.94 | 29,241,236 | -3.56(-5.36%) |
May 17, 2022 | 67.41 | 67.70 | 65.70 | 66.50 | 29,444,630 | +0.22(+0.32%) |
May 16, 2022 | 63.27 | 67.27 | 63.14 | 66.28 | 39,454,580 | +3.56(+5.68%) |
May 13, 2022 | 59.48 | 63.10 | 59.46 | 62.72 | 35,947,700 | +4.76(+8.21%) |
May 12, 2022 | 58.86 | 58.95 | 55.85 | 57.96 | 24,366,564 | -0.86(-1.46%) |
May 11, 2022 | 58.67 | 62.08 | 57.70 | 58.82 | 37,124,960 | +0.68(+1.16%) |
May 10, 2022 | 58.04 | 58.95 | 55.70 | 58.15 | 31,226,554 | +1.54(+2.71%) |
May 09, 2022 | 61.77 | 61.92 | 55.88 | 56.61 | 40,936,924 | -6.95(-10.93%) |
May 06, 2022 | 61.89 | 63.60 | 60.15 | 63.56 | 31,567,766 | +2.59(+4.25%) |
May 05, 2022 | 62.21 | 63.13 | 59.15 | 60.97 | 43,034,176 | +0.70(+1.17%) |
May 04, 2022 | 59.33 | 60.55 | 57.62 | 60.26 | 28,558,652 | +2.28(+3.93%) |
May 03, 2022 | 56.55 | 59.21 | 56.52 | 57.98 | 25,252,226 | +0.92(+1.61%) |