Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 61.23 | 62.00 | 61.23 | 61.60 | 4,681,238 | +0.22(+0.35%) |
Jul 28, 2022 | 60.03 | 61.48 | 59.88 | 61.39 | 4,223,646 | +3.32(+5.72%) |
Jul 27, 2022 | 57.63 | 58.23 | 57.36 | 58.06 | 2,298,325 | +0.42(+0.73%) |
Jul 26, 2022 | 56.73 | 57.74 | 56.73 | 57.64 | 1,935,429 | +0.71(+1.25%) |
Jul 25, 2022 | 56.38 | 56.98 | 56.38 | 56.93 | 1,767,520 | +0.55(+0.98%) |
Jul 22, 2022 | 56.11 | 56.49 | 55.91 | 56.38 | 1,566,014 | +0.47(+0.84%) |
Jul 21, 2022 | 55.76 | 56.16 | 55.28 | 55.91 | 2,460,870 | -0.04(-0.07%) |
Jul 20, 2022 | 56.75 | 56.84 | 55.77 | 55.94 | 3,149,379 | -0.72(-1.27%) |
Jul 19, 2022 | 56.54 | 56.84 | 56.40 | 56.67 | 3,144,691 | +0.33(+0.58%) |
Jul 18, 2022 | 56.72 | 56.98 | 56.30 | 56.34 | 3,038,248 | -0.46(-0.81%) |
Jul 15, 2022 | 56.92 | 57.11 | 56.01 | 56.80 | 4,082,317 | +0.20(+0.35%) |
Jul 14, 2022 | 56.45 | 56.77 | 56.07 | 56.60 | 5,587,325 | -0.62(-1.08%) |
Jul 13, 2022 | 57.50 | 58.01 | 57.13 | 57.22 | 4,268,320 | -0.69(-1.20%) |
Jul 12, 2022 | 58.16 | 58.72 | 57.63 | 57.91 | 2,575,275 | -0.69(-1.18%) |
Jul 11, 2022 | 58.25 | 58.81 | 57.91 | 58.61 | 2,052,113 | +0.02(+0.03%) |
Jul 08, 2022 | 58.90 | 59.08 | 58.49 | 58.59 | 1,609,211 | -0.32(-0.54%) |
Jul 07, 2022 | 59.18 | 59.42 | 58.81 | 58.91 | 2,329,734 | -0.17(-0.29%) |
Jul 06, 2022 | 58.83 | 59.53 | 58.53 | 59.08 | 1,915,410 | +0.39(+0.67%) |
Jul 05, 2022 | 60.46 | 60.54 | 57.85 | 58.68 | 2,255,134 | -1.98(-3.26%) |
Jul 01, 2022 | 59.62 | 60.78 | 59.33 | 60.66 | 2,275,795 | +1.30(+2.20%) |
Jun 30, 2022 | 58.47 | 59.42 | 58.09 | 59.36 | 4,828,263 | +0.63(+1.07%) |
Jun 29, 2022 | 58.86 | 58.99 | 58.52 | 58.73 | 1,644,508 | -0.02(-0.03%) |
Jun 28, 2022 | 59.28 | 59.68 | 58.68 | 58.75 | 2,215,575 | -0.19(-0.32%) |
Jun 27, 2022 | 58.34 | 59.20 | 58.24 | 58.94 | 2,140,500 | +0.30(+0.51%) |
Jun 24, 2022 | 56.94 | 58.67 | 56.90 | 58.64 | 3,799,237 | +1.95(+3.44%) |
Jun 23, 2022 | 56.29 | 56.78 | 56.11 | 56.69 | 2,837,608 | +0.57(+1.02%) |
Jun 22, 2022 | 55.63 | 56.46 | 55.55 | 56.11 | 2,877,696 | +0.15(+0.27%) |
Jun 21, 2022 | 55.65 | 56.40 | 55.32 | 55.96 | 2,308,279 | +0.47(+0.85%) |
Jun 17, 2022 | 55.37 | 55.95 | 54.58 | 55.49 | 6,266,826 | +0.15(+0.27%) |
Jun 16, 2022 | 55.93 | 55.97 | 54.73 | 55.34 | 4,552,377 | -1.43(-2.51%) |
Jun 15, 2022 | 57.67 | 57.68 | 56.11 | 56.77 | 2,849,486 | -0.42(-0.74%) |
Jun 14, 2022 | 59.18 | 59.31 | 56.69 | 57.19 | 2,877,856 | -2.00(-3.38%) |
Jun 13, 2022 | 60.50 | 60.89 | 58.92 | 59.19 | 3,439,013 | -2.22(-3.62%) |
Jun 10, 2022 | 60.51 | 61.89 | 60.41 | 61.41 | 4,300,357 | +0.29(+0.48%) |
Jun 09, 2022 | 62.85 | 62.93 | 61.10 | 61.12 | 2,850,376 | -1.85(-2.93%) |
Jun 08, 2022 | 63.74 | 63.93 | 62.84 | 62.97 | 2,440,996 | -1.20(-1.87%) |
Jun 07, 2022 | 63.29 | 64.32 | 62.75 | 64.17 | 2,415,846 | +0.52(+0.82%) |
Jun 06, 2022 | 64.07 | 64.17 | 63.53 | 63.65 | 2,374,549 | -0.10(-0.16%) |
Jun 03, 2022 | 63.59 | 63.94 | 63.24 | 63.75 | 2,003,083 | -0.04(-0.06%) |
Jun 02, 2022 | 63.68 | 63.85 | 62.46 | 63.79 | 2,620,326 | +0.41(+0.65%) |
Jun 01, 2022 | 63.75 | 64.26 | 62.90 | 63.38 | 2,580,151 | -0.41(-0.64%) |
May 31, 2022 | 63.74 | 64.24 | 63.18 | 63.79 | 3,862,705 | -0.47(-0.72%) |
May 27, 2022 | 62.98 | 64.26 | 62.98 | 64.25 | 1,936,408 | +0.99(+1.56%) |
May 26, 2022 | 63.85 | 64.04 | 63.19 | 63.27 | 2,431,879 | -0.14(-0.22%) |
May 25, 2022 | 64.09 | 64.09 | 63.08 | 63.41 | 3,388,814 | -0.53(-0.83%) |
May 24, 2022 | 63.57 | 64.14 | 63.04 | 63.94 | 2,727,181 | +0.39(+0.62%) |
May 23, 2022 | 63.71 | 63.88 | 62.92 | 63.55 | 2,503,456 | +0.68(+1.08%) |
May 20, 2022 | 63.24 | 63.33 | 62.13 | 62.87 | 2,388,908 | -0.11(-0.18%) |
May 19, 2022 | 62.97 | 63.33 | 62.05 | 62.98 | 2,655,332 | -0.18(-0.28%) |
May 18, 2022 | 64.10 | 64.14 | 63.01 | 63.16 | 3,224,283 | -0.74(-1.15%) |
May 17, 2022 | 63.80 | 64.04 | 63.00 | 63.89 | 2,593,776 | +0.55(+0.87%) |
May 16, 2022 | 63.95 | 64.01 | 63.18 | 63.34 | 2,487,940 | -0.48(-0.76%) |
May 13, 2022 | 63.95 | 64.02 | 63.11 | 63.83 | 2,965,691 | +0.27(+0.42%) |
May 12, 2022 | 64.18 | 64.39 | 62.95 | 63.56 | 4,717,680 | -0.61(-0.96%) |
May 11, 2022 | 63.60 | 65.19 | 63.60 | 64.17 | 2,572,873 | +0.58(+0.91%) |
May 10, 2022 | 64.10 | 65.22 | 63.07 | 63.59 | 2,616,628 | -0.68(-1.06%) |
May 09, 2022 | 64.14 | 64.94 | 63.49 | 64.27 | 3,411,356 | -0.34(-0.53%) |
May 06, 2022 | 63.72 | 64.82 | 63.72 | 64.62 | 4,356,278 | +0.50(+0.78%) |
May 05, 2022 | 64.20 | 64.92 | 63.56 | 64.12 | 3,760,615 | -0.35(-0.55%) |
May 04, 2022 | 64.13 | 64.67 | 63.33 | 64.47 | 3,158,796 | +0.72(+1.12%) |
May 03, 2022 | 64.26 | 65.09 | 63.21 | 63.75 | 3,424,963 | -0.33(-0.51%) |