Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 61.37 | 62.09 | 61.17 | 62.05 | 13,370,024 | +0.82(+1.34%) |
Jul 28, 2022 | 60.82 | 61.31 | 60.44 | 61.23 | 10,573,398 | +0.40(+0.66%) |
Jul 27, 2022 | 60.06 | 60.92 | 59.84 | 60.83 | 8,541,510 | +1.36(+2.29%) |
Jul 26, 2022 | 59.81 | 59.90 | 59.46 | 59.47 | 9,921,540 | -0.82(-1.36%) |
Jul 25, 2022 | 60.34 | 60.40 | 60.00 | 60.29 | 11,551,230 | +0.42(+0.70%) |
Jul 22, 2022 | 60.25 | 60.62 | 59.63 | 59.87 | 7,520,383 | -0.14(-0.23%) |
Jul 21, 2022 | 59.23 | 60.05 | 59.16 | 60.01 | 9,713,539 | +0.73(+1.23%) |
Jul 20, 2022 | 59.54 | 59.69 | 59.02 | 59.28 | 8,864,009 | -0.36(-0.60%) |
Jul 19, 2022 | 59.17 | 59.69 | 59.11 | 59.64 | 11,973,296 | +1.50(+2.58%) |
Jul 18, 2022 | 58.67 | 58.82 | 58.02 | 58.14 | 14,805,141 | +0.32(+0.55%) |
Jul 15, 2022 | 57.40 | 57.85 | 57.09 | 57.82 | 10,421,637 | +0.89(+1.56%) |
Jul 14, 2022 | 56.55 | 57.01 | 56.11 | 56.93 | 13,001,732 | -0.81(-1.40%) |
Jul 13, 2022 | 57.10 | 57.98 | 56.99 | 57.74 | 10,107,611 | -0.03(-0.05%) |
Jul 12, 2022 | 57.64 | 58.23 | 57.64 | 57.77 | 14,783,281 | +0.00(+0.00%) |
Jul 11, 2022 | 57.98 | 58.15 | 57.73 | 57.77 | 9,010,604 | -1.00(-1.70%) |
Jul 08, 2022 | 58.54 | 58.94 | 58.28 | 58.77 | 7,557,641 | +0.14(+0.24%) |
Jul 07, 2022 | 58.25 | 58.63 | 58.25 | 58.63 | 8,515,419 | +0.87(+1.51%) |
Jul 06, 2022 | 57.65 | 57.88 | 57.28 | 57.76 | 11,555,670 | +0.06(+0.10%) |
Jul 05, 2022 | 57.06 | 57.71 | 56.86 | 57.70 | 15,912,718 | -1.23(-2.09%) |
Jul 01, 2022 | 58.10 | 58.94 | 57.87 | 58.93 | 10,944,854 | +0.08(+0.14%) |
Jun 30, 2022 | 58.03 | 58.88 | 57.81 | 58.85 | 19,608,296 | -0.25(-0.42%) |
Jun 29, 2022 | 59.42 | 59.51 | 59.04 | 59.10 | 11,921,579 | -0.27(-0.45%) |
Jun 28, 2022 | 60.26 | 60.47 | 59.34 | 59.37 | 22,898,664 | -0.42(-0.70%) |
Jun 27, 2022 | 59.97 | 60.21 | 59.72 | 59.79 | 10,922,991 | -0.24(-0.40%) |
Jun 24, 2022 | 59.11 | 60.07 | 59.06 | 60.03 | 13,169,193 | +1.69(+2.90%) |
Jun 23, 2022 | 58.30 | 58.40 | 57.72 | 58.34 | 12,018,030 | -0.09(-0.15%) |
Jun 22, 2022 | 58.14 | 58.93 | 58.04 | 58.43 | 18,122,268 | -0.35(-0.60%) |
Jun 21, 2022 | 58.94 | 59.13 | 58.74 | 58.78 | 14,666,014 | +0.87(+1.50%) |
Jun 17, 2022 | 58.16 | 58.41 | 57.60 | 57.91 | 16,758,777 | -0.23(-0.40%) |
Jun 16, 2022 | 58.01 | 58.54 | 57.74 | 58.14 | 18,614,976 | -1.28(-2.15%) |
Jun 15, 2022 | 58.97 | 59.76 | 58.23 | 59.42 | 18,511,100 | +1.10(+1.89%) |
Jun 14, 2022 | 58.90 | 59.05 | 57.83 | 58.32 | 22,627,188 | -0.59(-1.00%) |
Jun 13, 2022 | 59.43 | 59.67 | 58.78 | 58.91 | 20,349,008 | -2.04(-3.35%) |
Jun 10, 2022 | 61.30 | 61.40 | 60.78 | 60.95 | 12,612,838 | -1.52(-2.43%) |
Jun 09, 2022 | 63.52 | 63.62 | 62.45 | 62.47 | 9,063,212 | -2.66(-4.08%) |
Jun 08, 2022 | 65.34 | 65.63 | 65.09 | 65.13 | 6,805,952 | -0.91(-1.38%) |
Jun 07, 2022 | 65.21 | 66.08 | 65.11 | 66.04 | 10,502,312 | +0.15(+0.23%) |
Jun 06, 2022 | 66.31 | 66.47 | 65.72 | 65.89 | 7,332,794 | +0.31(+0.47%) |
Jun 03, 2022 | 65.77 | 65.89 | 65.42 | 65.58 | 7,959,441 | -1.01(-1.51%) |
Jun 02, 2022 | 65.77 | 66.59 | 65.50 | 66.59 | 9,580,537 | +1.35(+2.07%) |
Jun 01, 2022 | 66.32 | 66.34 | 65.02 | 65.24 | 11,049,117 | -0.66(-1.00%) |
May 31, 2022 | 66.13 | 66.34 | 65.76 | 65.90 | 15,043,566 | -0.38(-0.57%) |
May 27, 2022 | 65.97 | 66.30 | 65.91 | 66.28 | 10,578,820 | +0.75(+1.14%) |
May 26, 2022 | 64.92 | 65.67 | 64.89 | 65.53 | 8,614,860 | +0.76(+1.17%) |
May 25, 2022 | 64.33 | 65.08 | 64.30 | 64.77 | 11,471,710 | +0.00(+0.00%) |
May 24, 2022 | 64.73 | 64.97 | 64.34 | 64.77 | 21,050,480 | -0.16(-0.25%) |
May 23, 2022 | 64.56 | 65.09 | 64.46 | 64.93 | 17,011,608 | +1.07(+1.68%) |
May 20, 2022 | 64.24 | 64.24 | 63.08 | 63.86 | 11,384,540 | +0.41(+0.65%) |
May 19, 2022 | 62.75 | 63.81 | 62.75 | 63.45 | 15,267,374 | +0.62(+0.99%) |
May 18, 2022 | 63.77 | 63.87 | 62.70 | 62.83 | 14,561,514 | -1.49(-2.32%) |
May 17, 2022 | 64.14 | 64.37 | 63.82 | 64.32 | 14,882,758 | +1.20(+1.90%) |
May 16, 2022 | 62.82 | 63.42 | 62.59 | 63.12 | 12,963,809 | +0.04(+0.06%) |
May 13, 2022 | 62.29 | 63.10 | 62.25 | 63.08 | 19,193,208 | +1.73(+2.82%) |
May 12, 2022 | 61.17 | 61.93 | 60.84 | 61.35 | 29,531,760 | -0.15(-0.24%) |
May 11, 2022 | 62.10 | 62.83 | 61.43 | 61.50 | 47,398,832 | -0.36(-0.58%) |
May 10, 2022 | 62.51 | 62.55 | 61.40 | 61.86 | 34,746,108 | +0.43(+0.70%) |
May 09, 2022 | 62.23 | 62.27 | 61.29 | 61.43 | 27,632,560 | -1.94(-3.06%) |
May 06, 2022 | 63.58 | 63.78 | 62.98 | 63.37 | 21,722,902 | -0.67(-1.05%) |
May 05, 2022 | 65.21 | 65.27 | 63.54 | 64.04 | 21,262,256 | -2.11(-3.19%) |
May 04, 2022 | 65.12 | 66.29 | 64.31 | 66.15 | 23,387,604 | +1.06(+1.63%) |
May 03, 2022 | 65.00 | 65.31 | 64.83 | 65.09 | 19,407,884 | +0.50(+0.77%) |