Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 66.40 | 68.31 | 66.19 | 68.00 | 2,744,428 | +2.17(+3.30%) |
Jul 28, 2022 | 65.33 | 66.01 | 64.17 | 65.83 | 1,986,802 | +0.59(+0.90%) |
Jul 27, 2022 | 64.76 | 65.79 | 63.55 | 65.24 | 1,342,962 | +0.90(+1.40%) |
Jul 26, 2022 | 65.18 | 65.46 | 63.69 | 64.34 | 1,675,748 | -0.84(-1.29%) |
Jul 25, 2022 | 65.37 | 66.31 | 64.37 | 65.18 | 1,484,180 | -0.38(-0.58%) |
Jul 22, 2022 | 66.26 | 67.55 | 64.84 | 65.56 | 2,068,142 | -0.13(-0.20%) |
Jul 21, 2022 | 65.60 | 66.11 | 63.14 | 65.69 | 2,641,881 | -0.43(-0.65%) |
Jul 20, 2022 | 65.29 | 66.33 | 64.38 | 66.12 | 2,690,584 | +0.75(+1.15%) |
Jul 19, 2022 | 65.02 | 65.70 | 64.28 | 65.37 | 3,159,086 | +1.65(+2.59%) |
Jul 18, 2022 | 64.31 | 65.72 | 63.56 | 63.72 | 2,070,895 | -0.12(-0.19%) |
Jul 15, 2022 | 63.71 | 64.02 | 61.39 | 63.84 | 2,628,855 | +0.99(+1.58%) |
Jul 14, 2022 | 61.24 | 63.17 | 60.03 | 62.85 | 2,799,038 | -0.26(-0.41%) |
Jul 13, 2022 | 61.18 | 63.40 | 59.83 | 63.11 | 2,679,096 | +0.60(+0.96%) |
Jul 12, 2022 | 59.91 | 62.66 | 59.91 | 62.51 | 3,046,381 | +2.53(+4.22%) |
Jul 11, 2022 | 60.02 | 61.38 | 59.82 | 59.98 | 1,548,459 | -0.76(-1.25%) |
Jul 08, 2022 | 60.77 | 61.11 | 59.73 | 60.74 | 2,111,636 | +0.22(+0.36%) |
Jul 07, 2022 | 59.31 | 60.79 | 58.72 | 60.52 | 2,783,238 | +1.66(+2.82%) |
Jul 06, 2022 | 58.67 | 59.84 | 56.90 | 58.86 | 2,949,857 | +0.17(+0.29%) |
Jul 05, 2022 | 56.10 | 58.70 | 55.90 | 58.69 | 2,625,874 | +1.23(+2.14%) |
Jul 01, 2022 | 53.89 | 57.74 | 53.70 | 57.46 | 3,419,546 | +3.76(+7.00%) |
Jun 30, 2022 | 51.74 | 54.58 | 51.37 | 53.70 | 3,091,567 | +1.03(+1.96%) |
Jun 29, 2022 | 52.67 | 53.52 | 51.89 | 52.67 | 2,114,312 | +0.02(+0.04%) |
Jun 28, 2022 | 53.64 | 54.79 | 52.58 | 52.65 | 2,361,079 | -0.79(-1.48%) |
Jun 27, 2022 | 53.00 | 54.53 | 52.78 | 53.44 | 2,963,823 | +0.64(+1.21%) |
Jun 24, 2022 | 51.67 | 54.45 | 51.67 | 52.80 | 3,870,807 | +1.68(+3.29%) |
Jun 23, 2022 | 50.07 | 51.77 | 49.91 | 51.12 | 2,686,156 | +1.10(+2.20%) |
Jun 22, 2022 | 49.05 | 51.20 | 48.91 | 50.02 | 5,205,425 | -0.88(-1.73%) |
Jun 21, 2022 | 51.60 | 52.58 | 50.36 | 50.90 | 3,881,814 | +0.42(+0.83%) |
Jun 17, 2022 | 50.66 | 51.27 | 49.18 | 50.48 | 7,850,874 | +0.00(+0.00%) |
Jun 16, 2022 | 53.15 | 54.41 | 49.92 | 50.48 | 4,546,234 | -4.98(-8.98%) |
Jun 15, 2022 | 55.98 | 56.75 | 53.77 | 55.46 | 4,300,160 | +0.36(+0.65%) |
Jun 14, 2022 | 55.77 | 57.34 | 54.44 | 55.10 | 3,907,523 | -0.37(-0.67%) |
Jun 13, 2022 | 57.33 | 58.23 | 55.27 | 55.47 | 3,864,653 | -4.70(-7.81%) |
Jun 10, 2022 | 64.00 | 64.15 | 60.01 | 60.17 | 2,973,614 | -5.00(-7.67%) |
Jun 09, 2022 | 65.00 | 66.85 | 64.62 | 65.17 | 2,050,714 | -0.35(-0.53%) |
Jun 08, 2022 | 67.33 | 67.62 | 65.03 | 65.52 | 1,661,564 | -2.14(-3.16%) |
Jun 07, 2022 | 65.66 | 67.69 | 65.31 | 67.66 | 1,483,400 | +1.09(+1.64%) |
Jun 06, 2022 | 66.28 | 67.79 | 65.41 | 66.57 | 2,224,839 | +0.77(+1.17%) |
Jun 03, 2022 | 64.60 | 66.12 | 64.07 | 65.80 | 1,745,332 | -0.07(-0.11%) |
Jun 02, 2022 | 63.88 | 65.92 | 63.84 | 65.87 | 1,753,332 | +2.06(+3.23%) |
Jun 01, 2022 | 65.80 | 66.20 | 62.71 | 63.81 | 2,077,693 | -1.28(-1.97%) |
May 31, 2022 | 66.37 | 66.47 | 64.53 | 65.09 | 2,834,291 | -1.67(-2.50%) |
May 27, 2022 | 67.15 | 68.00 | 65.56 | 66.76 | 1,909,105 | +0.49(+0.74%) |
May 26, 2022 | 62.91 | 66.58 | 62.88 | 66.27 | 2,025,032 | +4.03(+6.47%) |
May 25, 2022 | 58.70 | 62.68 | 58.65 | 62.24 | 2,681,856 | +3.20(+5.42%) |
May 24, 2022 | 62.01 | 62.28 | 57.21 | 59.04 | 3,996,310 | -3.46(-5.54%) |
May 23, 2022 | 61.18 | 63.16 | 60.22 | 62.50 | 2,477,226 | +1.68(+2.76%) |
May 20, 2022 | 63.75 | 63.98 | 58.66 | 60.82 | 4,467,502 | -1.89(-3.01%) |
May 19, 2022 | 62.48 | 64.55 | 62.12 | 62.71 | 3,038,320 | -0.28(-0.44%) |
May 18, 2022 | 67.27 | 67.51 | 62.77 | 62.99 | 3,478,673 | -5.37(-7.86%) |
May 17, 2022 | 68.38 | 69.31 | 65.49 | 68.36 | 3,281,867 | +1.64(+2.46%) |
May 16, 2022 | 67.28 | 67.78 | 64.15 | 66.72 | 3,150,712 | -0.17(-0.25%) |
May 13, 2022 | 64.89 | 69.15 | 64.89 | 66.89 | 3,549,806 | +2.89(+4.52%) |
May 12, 2022 | 62.47 | 65.01 | 61.50 | 64.00 | 3,543,720 | +1.01(+1.60%) |
May 11, 2022 | 65.33 | 68.00 | 62.92 | 62.99 | 2,903,044 | -2.14(-3.29%) |
May 10, 2022 | 69.15 | 71.60 | 64.49 | 65.13 | 4,515,474 | +0.38(+0.59%) |
May 09, 2022 | 63.64 | 66.48 | 63.11 | 64.75 | 2,967,828 | -0.34(-0.52%) |
May 06, 2022 | 65.15 | 65.66 | 62.64 | 65.09 | 2,629,468 | -0.82(-1.24%) |
May 05, 2022 | 67.26 | 68.50 | 64.84 | 65.91 | 2,473,116 | -2.70(-3.94%) |
May 04, 2022 | 65.21 | 68.92 | 64.19 | 68.61 | 2,424,581 | +3.78(+5.83%) |
May 03, 2022 | 63.23 | 65.07 | 62.56 | 64.83 | 2,516,534 | +1.55(+2.45%) |