Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 62.30 | 63.13 | 61.77 | 62.93 | 2,435,299 | +0.68(+1.09%) |
Jul 28, 2022 | 61.29 | 62.33 | 60.72 | 62.25 | 3,162,890 | +1.26(+2.06%) |
Jul 27, 2022 | 60.02 | 61.32 | 59.32 | 60.99 | 3,970,397 | +1.24(+2.07%) |
Jul 26, 2022 | 60.17 | 60.19 | 59.27 | 59.75 | 2,429,473 | -0.61(-1.01%) |
Jul 25, 2022 | 60.96 | 61.04 | 59.93 | 60.36 | 2,456,580 | -0.78(-1.27%) |
Jul 22, 2022 | 61.17 | 62.14 | 60.48 | 61.14 | 2,877,221 | +0.21(+0.34%) |
Jul 21, 2022 | 59.63 | 60.96 | 59.01 | 60.93 | 3,411,002 | +1.25(+2.09%) |
Jul 20, 2022 | 59.31 | 59.75 | 58.72 | 59.68 | 2,684,861 | +0.32(+0.55%) |
Jul 19, 2022 | 58.04 | 59.49 | 57.76 | 59.36 | 3,474,205 | +1.94(+3.37%) |
Jul 18, 2022 | 58.06 | 58.52 | 57.26 | 57.42 | 2,321,828 | -0.26(-0.44%) |
Jul 15, 2022 | 57.78 | 58.04 | 56.65 | 57.68 | 2,096,832 | +0.69(+1.21%) |
Jul 14, 2022 | 56.57 | 57.06 | 55.89 | 56.99 | 2,751,429 | -0.63(-1.09%) |
Jul 13, 2022 | 56.47 | 57.89 | 55.80 | 57.62 | 4,236,816 | +0.10(+0.17%) |
Jul 12, 2022 | 57.03 | 58.60 | 57.03 | 57.52 | 2,202,510 | +0.40(+0.71%) |
Jul 11, 2022 | 57.14 | 57.68 | 57.02 | 57.12 | 2,225,912 | -0.29(-0.50%) |
Jul 08, 2022 | 57.16 | 57.73 | 56.83 | 57.40 | 2,002,092 | -0.03(-0.05%) |
Jul 07, 2022 | 56.84 | 57.50 | 56.25 | 57.43 | 2,154,559 | +0.82(+1.44%) |
Jul 06, 2022 | 57.09 | 57.72 | 55.76 | 56.62 | 2,574,298 | -0.36(-0.64%) |
Jul 05, 2022 | 54.83 | 57.02 | 54.64 | 56.98 | 3,116,102 | +1.37(+2.46%) |
Jul 01, 2022 | 53.88 | 55.80 | 53.85 | 55.61 | 3,261,825 | +1.82(+3.38%) |
Jun 30, 2022 | 53.29 | 54.44 | 52.59 | 53.79 | 4,081,651 | -0.23(-0.42%) |
Jun 29, 2022 | 54.16 | 54.29 | 53.13 | 54.02 | 3,296,931 | -0.23(-0.42%) |
Jun 28, 2022 | 55.59 | 56.14 | 54.22 | 54.25 | 2,563,729 | -1.15(-2.08%) |
Jun 27, 2022 | 55.49 | 55.94 | 54.91 | 55.40 | 2,642,214 | +0.08(+0.14%) |
Jun 24, 2022 | 54.32 | 55.63 | 54.08 | 55.32 | 4,420,194 | +1.50(+2.80%) |
Jun 23, 2022 | 52.13 | 53.93 | 52.11 | 53.81 | 4,560,377 | +1.86(+3.58%) |
Jun 22, 2022 | 50.83 | 52.38 | 50.68 | 51.96 | 3,676,477 | +0.34(+0.67%) |
Jun 21, 2022 | 52.19 | 52.69 | 51.24 | 51.61 | 4,752,737 | +0.35(+0.69%) |
Jun 17, 2022 | 51.16 | 51.88 | 50.24 | 51.26 | 5,788,842 | +0.24(+0.46%) |
Jun 16, 2022 | 53.09 | 53.13 | 50.58 | 51.02 | 5,737,595 | -3.61(-6.61%) |
Jun 15, 2022 | 55.10 | 55.47 | 53.50 | 54.63 | 5,275,970 | +0.19(+0.34%) |
Jun 14, 2022 | 54.98 | 55.48 | 54.02 | 54.45 | 5,196,537 | -0.43(-0.79%) |
Jun 13, 2022 | 56.15 | 56.81 | 54.55 | 54.88 | 5,102,394 | -2.96(-5.12%) |
Jun 10, 2022 | 59.35 | 59.54 | 57.81 | 57.84 | 4,172,464 | -2.60(-4.30%) |
Jun 09, 2022 | 60.57 | 61.51 | 60.34 | 60.44 | 2,700,878 | -0.28(-0.47%) |
Jun 08, 2022 | 61.43 | 61.58 | 60.46 | 60.72 | 2,941,477 | -1.22(-1.96%) |
Jun 07, 2022 | 60.79 | 61.96 | 60.32 | 61.94 | 2,897,424 | +0.26(+0.43%) |
Jun 06, 2022 | 61.87 | 62.15 | 61.09 | 61.67 | 2,228,096 | +0.29(+0.48%) |
Jun 03, 2022 | 61.12 | 61.88 | 60.81 | 61.38 | 2,009,339 | -0.63(-1.01%) |
Jun 02, 2022 | 60.92 | 62.01 | 60.70 | 62.01 | 3,034,872 | +1.41(+2.33%) |
Jun 01, 2022 | 61.43 | 61.64 | 60.17 | 60.60 | 3,270,211 | -0.61(-0.99%) |
May 31, 2022 | 61.34 | 61.72 | 60.44 | 61.20 | 3,024,600 | -0.79(-1.28%) |
May 27, 2022 | 61.27 | 62.02 | 61.08 | 62.00 | 2,655,350 | +1.24(+2.03%) |
May 26, 2022 | 59.19 | 61.01 | 59.17 | 60.76 | 3,672,606 | +2.29(+3.92%) |
May 25, 2022 | 56.28 | 58.81 | 56.15 | 58.47 | 4,942,630 | +1.99(+3.52%) |
May 24, 2022 | 57.44 | 57.69 | 55.45 | 56.48 | 5,636,286 | -1.52(-2.62%) |
May 23, 2022 | 58.41 | 58.54 | 57.20 | 58.00 | 3,501,530 | +0.02(+0.03%) |
May 20, 2022 | 58.80 | 58.94 | 56.30 | 57.98 | 3,970,842 | -0.19(-0.32%) |
May 19, 2022 | 57.37 | 59.28 | 57.15 | 58.16 | 3,663,392 | +0.43(+0.75%) |
May 18, 2022 | 59.66 | 59.73 | 57.43 | 57.73 | 4,383,358 | -3.35(-5.49%) |
May 17, 2022 | 60.74 | 61.25 | 59.33 | 61.09 | 3,722,802 | +1.60(+2.69%) |
May 16, 2022 | 59.82 | 60.04 | 58.12 | 59.49 | 2,884,324 | -0.63(-1.04%) |
May 13, 2022 | 59.55 | 60.61 | 59.33 | 60.12 | 4,430,063 | +1.19(+2.01%) |
May 12, 2022 | 56.63 | 59.45 | 56.42 | 58.93 | 6,139,109 | +1.95(+3.43%) |
May 11, 2022 | 58.89 | 59.77 | 56.90 | 56.98 | 6,798,934 | -2.12(-3.58%) |
May 10, 2022 | 61.05 | 61.48 | 58.32 | 59.10 | 5,972,049 | -0.82(-1.37%) |
May 09, 2022 | 59.32 | 60.88 | 59.14 | 59.92 | 5,269,582 | -0.25(-0.42%) |
May 06, 2022 | 60.58 | 60.67 | 58.73 | 60.17 | 6,624,515 | -0.89(-1.46%) |
May 05, 2022 | 63.29 | 63.44 | 60.35 | 61.07 | 6,307,137 | -3.13(-4.87%) |
May 04, 2022 | 61.91 | 64.32 | 60.76 | 64.19 | 7,495,629 | +2.06(+3.31%) |
May 03, 2022 | 61.44 | 62.43 | 61.07 | 62.14 | 4,968,690 | +0.71(+1.15%) |