Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 61.37 | 61.99 | 61.36 | 61.89 | 3,857,248 | +0.31(+0.50%) |
Jul 28, 2022 | 60.59 | 61.65 | 60.38 | 61.58 | 9,406,890 | +1.19(+1.97%) |
Jul 27, 2022 | 60.03 | 60.56 | 59.75 | 60.39 | 3,095,607 | +0.31(+0.51%) |
Jul 26, 2022 | 59.65 | 60.18 | 59.65 | 60.09 | 1,696,973 | +0.26(+0.43%) |
Jul 25, 2022 | 59.51 | 59.93 | 59.43 | 59.83 | 2,224,507 | +0.36(+0.61%) |
Jul 22, 2022 | 59.35 | 59.65 | 59.10 | 59.46 | 2,734,341 | +0.31(+0.52%) |
Jul 21, 2022 | 58.86 | 59.18 | 58.67 | 59.16 | 1,888,872 | +0.26(+0.44%) |
Jul 20, 2022 | 59.24 | 59.36 | 58.72 | 58.90 | 2,022,250 | -0.35(-0.60%) |
Jul 19, 2022 | 58.85 | 59.34 | 58.77 | 59.25 | 9,764,351 | +0.81(+1.38%) |
Jul 18, 2022 | 59.33 | 59.36 | 58.32 | 58.45 | 1,865,041 | -0.75(-1.26%) |
Jul 15, 2022 | 59.12 | 59.27 | 58.72 | 59.19 | 2,299,000 | +0.57(+0.98%) |
Jul 14, 2022 | 58.15 | 58.69 | 58.00 | 58.62 | 3,079,896 | -0.32(-0.54%) |
Jul 13, 2022 | 58.71 | 59.44 | 58.58 | 58.93 | 3,196,644 | -0.30(-0.50%) |
Jul 12, 2022 | 59.36 | 59.96 | 58.98 | 59.23 | 2,146,711 | -0.32(-0.53%) |
Jul 11, 2022 | 59.33 | 59.71 | 59.22 | 59.55 | 2,146,545 | +0.05(+0.08%) |
Jul 08, 2022 | 59.65 | 59.79 | 59.40 | 59.50 | 2,327,797 | -0.13(-0.22%) |
Jul 07, 2022 | 59.91 | 60.01 | 59.55 | 59.63 | 2,592,572 | -0.10(-0.16%) |
Jul 06, 2022 | 59.52 | 60.13 | 59.25 | 59.73 | 3,253,415 | +0.40(+0.68%) |
Jul 05, 2022 | 59.88 | 59.93 | 58.41 | 59.33 | 3,188,434 | -0.99(-1.64%) |
Jul 01, 2022 | 59.35 | 60.40 | 59.22 | 60.31 | 5,475,539 | +0.94(+1.58%) |
Jun 30, 2022 | 58.94 | 59.76 | 58.67 | 59.37 | 3,351,751 | +0.06(+0.10%) |
Jun 29, 2022 | 59.23 | 59.47 | 59.06 | 59.32 | 1,820,241 | +0.19(+0.32%) |
Jun 28, 2022 | 59.92 | 60.27 | 59.11 | 59.12 | 2,519,324 | -0.60(-1.01%) |
Jun 27, 2022 | 59.54 | 59.96 | 59.35 | 59.73 | 2,035,556 | +0.19(+0.32%) |
Jun 24, 2022 | 58.62 | 59.59 | 58.44 | 59.54 | 3,487,088 | +1.24(+2.14%) |
Jun 23, 2022 | 57.54 | 58.34 | 57.54 | 58.29 | 3,485,064 | +0.89(+1.55%) |
Jun 22, 2022 | 56.78 | 57.84 | 56.77 | 57.40 | 3,661,240 | +0.27(+0.47%) |
Jun 21, 2022 | 56.47 | 57.32 | 56.35 | 57.13 | 2,571,671 | +1.18(+2.11%) |
Jun 17, 2022 | 56.12 | 56.55 | 55.59 | 55.95 | 5,023,770 | -0.17(-0.31%) |
Jun 16, 2022 | 56.09 | 56.38 | 55.68 | 56.12 | 5,278,072 | -0.85(-1.49%) |
Jun 15, 2022 | 57.05 | 57.66 | 56.28 | 56.98 | 4,938,450 | +0.27(+0.47%) |
Jun 14, 2022 | 57.67 | 57.76 | 56.28 | 56.71 | 4,695,284 | -0.82(-1.43%) |
Jun 13, 2022 | 58.46 | 58.66 | 57.28 | 57.53 | 8,053,051 | -1.77(-2.98%) |
Jun 10, 2022 | 59.19 | 59.80 | 58.89 | 59.30 | 4,309,006 | -0.55(-0.93%) |
Jun 09, 2022 | 60.98 | 61.30 | 59.84 | 59.85 | 2,932,888 | -1.22(-2.00%) |
Jun 08, 2022 | 61.77 | 61.77 | 61.02 | 61.08 | 2,134,383 | -0.95(-1.53%) |
Jun 07, 2022 | 61.17 | 62.06 | 61.05 | 62.02 | 2,292,117 | +0.58(+0.95%) |
Jun 06, 2022 | 61.74 | 61.90 | 61.33 | 61.44 | 2,628,552 | +0.01(+0.02%) |
Jun 03, 2022 | 61.58 | 61.82 | 61.33 | 61.43 | 1,870,370 | -0.49(-0.79%) |
Jun 02, 2022 | 61.68 | 61.95 | 60.64 | 61.92 | 3,409,074 | +0.34(+0.56%) |
Jun 01, 2022 | 62.17 | 62.17 | 61.04 | 61.57 | 3,157,991 | -0.45(-0.72%) |
May 31, 2022 | 62.05 | 62.38 | 61.49 | 62.02 | 3,914,791 | -0.52(-0.83%) |
May 27, 2022 | 61.76 | 62.55 | 61.67 | 62.54 | 3,908,877 | +0.87(+1.41%) |
May 26, 2022 | 61.64 | 61.99 | 61.58 | 61.67 | 4,097,200 | +0.28(+0.45%) |
May 25, 2022 | 61.26 | 61.49 | 60.88 | 61.39 | 4,120,167 | +0.01(+0.02%) |
May 24, 2022 | 60.48 | 61.45 | 60.19 | 61.38 | 5,353,141 | +0.79(+1.31%) |
May 23, 2022 | 60.44 | 60.80 | 60.08 | 60.59 | 5,554,633 | +0.76(+1.27%) |
May 20, 2022 | 60.00 | 60.06 | 58.95 | 59.83 | 6,667,918 | +0.13(+0.22%) |
May 19, 2022 | 59.73 | 60.12 | 59.05 | 59.70 | 6,467,679 | -0.47(-0.78%) |
May 18, 2022 | 61.92 | 62.03 | 60.02 | 60.16 | 4,383,485 | -2.05(-3.30%) |
May 17, 2022 | 62.13 | 62.24 | 61.38 | 62.22 | 4,493,119 | +0.37(+0.60%) |
May 16, 2022 | 61.67 | 62.13 | 61.41 | 61.84 | 6,101,386 | +0.08(+0.12%) |
May 13, 2022 | 61.42 | 61.81 | 60.97 | 61.77 | 5,917,603 | +0.70(+1.14%) |
May 12, 2022 | 61.01 | 61.23 | 60.37 | 61.07 | 14,657,297 | +0.00(+0.00%) |
May 11, 2022 | 60.99 | 62.03 | 60.95 | 61.07 | 16,055,534 | +0.06(+0.09%) |
May 10, 2022 | 62.01 | 62.25 | 60.70 | 61.01 | 12,432,718 | -0.55(-0.90%) |
May 09, 2022 | 61.63 | 62.15 | 61.27 | 61.57 | 14,024,677 | -0.54(-0.88%) |
May 06, 2022 | 61.78 | 62.29 | 61.48 | 62.11 | 18,168,038 | +0.02(+0.03%) |
May 05, 2022 | 62.86 | 63.11 | 61.62 | 62.09 | 16,867,854 | -1.11(-1.75%) |
May 04, 2022 | 61.96 | 63.28 | 61.87 | 63.20 | 15,993,677 | +1.30(+2.10%) |
May 03, 2022 | 61.90 | 62.56 | 61.55 | 61.90 | 9,591,911 | +0.23(+0.37%) |