Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 64.14 | 64.43 | 63.00 | 63.43 | 7,098,391 | -0.47(-0.73%) |
Jul 28, 2022 | 63.97 | 64.30 | 63.11 | 63.90 | 6,518,198 | -0.74(-1.14%) |
Jul 27, 2022 | 64.21 | 64.81 | 63.70 | 64.63 | 4,237,952 | +0.74(+1.15%) |
Jul 26, 2022 | 63.75 | 64.45 | 63.57 | 63.90 | 4,254,992 | +0.54(+0.85%) |
Jul 25, 2022 | 63.38 | 63.63 | 63.01 | 63.36 | 4,448,226 | +0.87(+1.39%) |
Jul 22, 2022 | 62.41 | 62.96 | 62.25 | 62.49 | 3,786,085 | -0.11(-0.17%) |
Jul 21, 2022 | 61.27 | 62.69 | 61.20 | 62.59 | 4,462,875 | -0.41(-0.65%) |
Jul 20, 2022 | 64.05 | 64.15 | 62.80 | 63.01 | 5,204,474 | -2.27(-3.48%) |
Jul 19, 2022 | 64.98 | 65.50 | 64.58 | 65.28 | 5,312,002 | +1.71(+2.70%) |
Jul 18, 2022 | 65.06 | 65.28 | 63.32 | 63.56 | 6,937,722 | -0.95(-1.47%) |
Jul 15, 2022 | 62.70 | 64.54 | 62.70 | 64.51 | 8,819,358 | +2.18(+3.50%) |
Jul 14, 2022 | 61.76 | 62.34 | 61.40 | 62.33 | 6,213,600 | -1.17(-1.84%) |
Jul 13, 2022 | 62.77 | 63.92 | 62.76 | 63.49 | 5,938,846 | -0.40(-0.63%) |
Jul 12, 2022 | 64.35 | 64.64 | 63.78 | 63.90 | 7,029,716 | -0.02(-0.03%) |
Jul 11, 2022 | 63.33 | 64.69 | 63.33 | 63.92 | 7,477,409 | -0.23(-0.36%) |
Jul 08, 2022 | 63.21 | 64.39 | 63.15 | 64.15 | 6,385,165 | +0.06(+0.09%) |
Jul 07, 2022 | 63.94 | 64.23 | 63.57 | 64.09 | 6,683,898 | +0.41(+0.65%) |
Jul 06, 2022 | 63.32 | 63.82 | 62.82 | 63.68 | 7,322,099 | +0.94(+1.50%) |
Jul 05, 2022 | 61.99 | 62.76 | 61.84 | 62.74 | 9,757,982 | -0.42(-0.67%) |
Jul 01, 2022 | 61.39 | 63.18 | 61.35 | 63.16 | 9,949,650 | -0.11(-0.18%) |
Jun 30, 2022 | 62.86 | 63.61 | 62.43 | 63.27 | 4,940,347 | -0.91(-1.42%) |
Jun 29, 2022 | 63.78 | 64.69 | 63.72 | 64.18 | 6,123,911 | +1.04(+1.65%) |
Jun 28, 2022 | 63.64 | 63.79 | 62.80 | 63.14 | 7,676,839 | -0.56(-0.87%) |
Jun 27, 2022 | 63.46 | 64.23 | 63.07 | 63.70 | 4,843,062 | -0.37(-0.58%) |
Jun 24, 2022 | 63.65 | 64.10 | 62.97 | 64.07 | 5,892,738 | +2.35(+3.80%) |
Jun 23, 2022 | 60.99 | 61.80 | 60.83 | 61.72 | 4,574,564 | +0.86(+1.42%) |
Jun 22, 2022 | 60.27 | 61.44 | 60.25 | 60.86 | 5,551,268 | +0.69(+1.15%) |
Jun 21, 2022 | 59.77 | 60.36 | 59.44 | 60.17 | 5,813,612 | +1.67(+2.85%) |
Jun 17, 2022 | 58.62 | 58.99 | 58.23 | 58.50 | 8,750,244 | +0.22(+0.38%) |
Jun 16, 2022 | 58.28 | 58.72 | 57.41 | 58.28 | 11,672,328 | +0.28(+0.48%) |
Jun 15, 2022 | 57.89 | 58.30 | 57.08 | 58.01 | 8,007,844 | +1.25(+2.21%) |
Jun 14, 2022 | 55.96 | 57.25 | 55.94 | 56.75 | 15,655,404 | -0.72(-1.25%) |
Jun 13, 2022 | 57.87 | 58.10 | 57.38 | 57.47 | 7,771,535 | -1.70(-2.88%) |
Jun 10, 2022 | 58.70 | 59.51 | 58.55 | 59.18 | 7,261,534 | -0.87(-1.45%) |
Jun 09, 2022 | 61.50 | 61.60 | 60.01 | 60.05 | 5,649,045 | -1.93(-3.12%) |
Jun 08, 2022 | 61.89 | 62.61 | 61.86 | 61.98 | 5,260,682 | -0.82(-1.31%) |
Jun 07, 2022 | 61.16 | 62.86 | 61.16 | 62.80 | 6,347,446 | +1.97(+3.24%) |
Jun 06, 2022 | 61.50 | 61.98 | 60.65 | 60.83 | 10,686,093 | -2.09(-3.32%) |
Jun 03, 2022 | 63.32 | 63.84 | 62.76 | 62.92 | 5,828,865 | -1.22(-1.90%) |
Jun 02, 2022 | 63.64 | 64.15 | 62.83 | 64.14 | 4,027,461 | +0.81(+1.29%) |
Jun 01, 2022 | 63.70 | 63.87 | 62.72 | 63.32 | 5,514,817 | -0.34(-0.54%) |
May 31, 2022 | 63.10 | 63.93 | 62.91 | 63.67 | 6,026,685 | -0.88(-1.36%) |
May 27, 2022 | 63.97 | 64.55 | 63.81 | 64.55 | 5,672,527 | +0.67(+1.05%) |
May 26, 2022 | 63.91 | 64.33 | 63.70 | 63.88 | 6,491,841 | -0.11(-0.16%) |
May 25, 2022 | 63.64 | 64.20 | 63.51 | 63.98 | 4,031,021 | +0.15(+0.24%) |
May 24, 2022 | 63.92 | 64.14 | 63.50 | 63.83 | 6,405,586 | +0.23(+0.36%) |
May 23, 2022 | 63.65 | 64.47 | 63.48 | 63.60 | 6,767,504 | +0.19(+0.30%) |
May 20, 2022 | 62.71 | 63.55 | 62.23 | 63.41 | 7,486,068 | +1.60(+2.59%) |
May 19, 2022 | 60.65 | 62.05 | 60.48 | 61.81 | 6,811,680 | +1.17(+1.93%) |
May 18, 2022 | 61.50 | 61.81 | 60.53 | 60.64 | 9,157,301 | -2.22(-3.53%) |
May 17, 2022 | 62.77 | 63.03 | 62.43 | 62.86 | 6,732,711 | +1.10(+1.78%) |
May 16, 2022 | 60.67 | 62.05 | 60.67 | 61.76 | 5,851,824 | +1.29(+2.14%) |
May 13, 2022 | 59.87 | 60.63 | 59.67 | 60.47 | 6,089,057 | +1.62(+2.75%) |
May 12, 2022 | 57.95 | 59.02 | 57.79 | 58.85 | 9,188,927 | +0.02(+0.03%) |
May 11, 2022 | 59.25 | 60.14 | 58.73 | 58.83 | 10,950,150 | -2.12(-3.47%) |
May 10, 2022 | 60.34 | 61.43 | 60.32 | 60.95 | 6,315,637 | +1.02(+1.69%) |
May 09, 2022 | 60.58 | 60.89 | 59.70 | 59.93 | 8,558,270 | -1.70(-2.77%) |
May 06, 2022 | 60.75 | 61.93 | 60.53 | 61.64 | 9,046,443 | -0.57(-0.91%) |
May 05, 2022 | 62.96 | 63.21 | 61.70 | 62.20 | 8,583,485 | -1.72(-2.70%) |
May 04, 2022 | 63.79 | 64.12 | 62.67 | 63.93 | 8,431,635 | -0.40(-0.63%) |
May 03, 2022 | 63.68 | 64.43 | 63.68 | 64.33 | 7,595,110 | +0.71(+1.11%) |