Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 64.79 | 65.33 | 64.79 | 65.33 | 434,361 | +0.36(+0.55%) |
Jul 28, 2022 | 64.53 | 65.01 | 64.21 | 64.98 | 625,869 | +0.63(+0.99%) |
Jul 27, 2022 | 63.74 | 64.49 | 63.70 | 64.34 | 360,799 | +0.99(+1.56%) |
Jul 26, 2022 | 63.66 | 64.01 | 63.23 | 63.35 | 680,454 | -0.71(-1.11%) |
Jul 25, 2022 | 64.38 | 64.38 | 63.83 | 64.06 | 1,037,545 | -0.09(-0.13%) |
Jul 22, 2022 | 64.41 | 64.92 | 63.92 | 64.15 | 399,736 | -0.47(-0.73%) |
Jul 21, 2022 | 64.17 | 64.62 | 63.93 | 64.62 | 404,762 | +0.23(+0.36%) |
Jul 20, 2022 | 63.82 | 64.50 | 63.61 | 64.39 | 930,744 | +0.71(+1.12%) |
Jul 19, 2022 | 63.12 | 63.69 | 62.85 | 63.68 | 373,197 | +0.91(+1.45%) |
Jul 18, 2022 | 63.06 | 63.32 | 62.62 | 62.76 | 298,175 | +0.16(+0.26%) |
Jul 15, 2022 | 62.48 | 62.87 | 62.18 | 62.60 | 783,655 | +0.37(+0.60%) |
Jul 14, 2022 | 61.80 | 62.63 | 61.74 | 62.23 | 4,375,496 | +0.05(+0.08%) |
Jul 13, 2022 | 61.74 | 62.57 | 61.74 | 62.18 | 542,240 | -0.23(-0.37%) |
Jul 12, 2022 | 62.57 | 63.05 | 62.19 | 62.41 | 469,914 | -0.25(-0.40%) |
Jul 11, 2022 | 63.26 | 63.26 | 62.52 | 62.66 | 188,579 | -0.68(-1.08%) |
Jul 08, 2022 | 62.86 | 63.58 | 62.69 | 63.34 | 420,649 | +0.14(+0.23%) |
Jul 07, 2022 | 62.57 | 63.30 | 62.57 | 63.20 | 508,872 | +0.78(+1.25%) |
Jul 06, 2022 | 62.33 | 63.18 | 62.22 | 62.42 | 509,958 | -0.23(-0.37%) |
Jul 05, 2022 | 62.01 | 62.65 | 61.50 | 62.65 | 785,792 | +0.37(+0.60%) |
Jul 01, 2022 | 61.65 | 62.37 | 61.32 | 62.27 | 419,173 | +0.31(+0.50%) |
Jun 30, 2022 | 62.07 | 62.60 | 61.58 | 61.97 | 501,244 | -0.52(-0.83%) |
Jun 29, 2022 | 62.62 | 62.62 | 62.10 | 62.48 | 327,804 | -0.13(-0.21%) |
Jun 28, 2022 | 63.41 | 63.71 | 62.49 | 62.62 | 420,255 | -0.85(-1.35%) |
Jun 27, 2022 | 63.68 | 63.68 | 63.15 | 63.47 | 450,742 | +0.07(+0.11%) |
Jun 24, 2022 | 62.69 | 63.43 | 62.55 | 63.41 | 467,546 | +1.00(+1.60%) |
Jun 23, 2022 | 61.93 | 62.45 | 61.74 | 62.41 | 490,819 | +0.62(+1.01%) |
Jun 22, 2022 | 60.98 | 62.11 | 60.98 | 61.78 | 766,802 | +0.15(+0.25%) |
Jun 21, 2022 | 61.43 | 61.99 | 61.38 | 61.63 | 472,768 | +0.91(+1.50%) |
Jun 17, 2022 | 60.73 | 61.30 | 60.38 | 60.72 | 390,808 | +0.19(+0.32%) |
Jun 16, 2022 | 61.71 | 61.90 | 60.29 | 60.53 | 485,444 | -2.06(-3.30%) |
Jun 15, 2022 | 61.90 | 62.78 | 61.66 | 62.59 | 712,252 | +1.18(+1.92%) |
Jun 14, 2022 | 61.69 | 62.12 | 61.04 | 61.41 | 396,857 | -0.11(-0.17%) |
Jun 13, 2022 | 62.63 | 63.20 | 61.47 | 61.52 | 1,228,756 | -2.69(-4.19%) |
Jun 10, 2022 | 64.50 | 65.03 | 64.16 | 64.20 | 650,826 | -1.27(-1.94%) |
Jun 09, 2022 | 66.56 | 66.56 | 65.40 | 65.47 | 877,813 | -0.97(-1.46%) |
Jun 08, 2022 | 66.44 | 67.06 | 66.31 | 66.44 | 424,009 | -0.28(-0.42%) |
Jun 07, 2022 | 65.83 | 66.81 | 65.75 | 66.72 | 481,680 | +0.57(+0.86%) |
Jun 06, 2022 | 66.58 | 66.68 | 66.09 | 66.15 | 733,830 | +0.15(+0.23%) |
Jun 03, 2022 | 66.14 | 66.40 | 65.85 | 66.00 | 475,963 | -0.61(-0.92%) |
Jun 02, 2022 | 65.63 | 66.64 | 65.49 | 66.61 | 275,227 | +1.07(+1.63%) |
Jun 01, 2022 | 66.30 | 66.37 | 65.23 | 65.55 | 445,628 | -0.30(-0.45%) |
May 31, 2022 | 66.31 | 66.42 | 65.73 | 65.84 | 520,034 | -0.42(-0.64%) |
May 27, 2022 | 65.41 | 66.38 | 65.41 | 66.27 | 493,913 | +1.13(+1.74%) |
May 26, 2022 | 64.16 | 65.18 | 63.98 | 65.14 | 786,525 | +1.17(+1.83%) |
May 25, 2022 | 62.86 | 64.15 | 62.36 | 63.97 | 385,128 | +0.76(+1.20%) |
May 24, 2022 | 63.61 | 63.96 | 63.04 | 63.21 | 586,620 | -1.21(-1.87%) |
May 23, 2022 | 64.37 | 64.51 | 63.84 | 64.42 | 426,323 | +0.33(+0.51%) |
May 20, 2022 | 64.51 | 64.69 | 63.29 | 64.09 | 423,143 | +0.25(+0.39%) |
May 19, 2022 | 63.61 | 64.29 | 63.34 | 63.84 | 780,993 | -0.09(-0.13%) |
May 18, 2022 | 64.19 | 65.00 | 63.74 | 63.93 | 960,125 | -1.01(-1.55%) |
May 17, 2022 | 64.28 | 65.05 | 64.01 | 64.93 | 408,693 | +1.42(+2.23%) |
May 16, 2022 | 63.58 | 64.12 | 63.41 | 63.52 | 446,042 | -0.35(-0.55%) |
May 13, 2022 | 62.75 | 64.01 | 62.75 | 63.87 | 682,201 | +1.61(+2.58%) |
May 12, 2022 | 61.95 | 62.54 | 61.18 | 62.26 | 846,200 | +0.03(+0.05%) |
May 11, 2022 | 63.29 | 63.71 | 62.14 | 62.23 | 495,812 | -1.08(-1.71%) |
May 10, 2022 | 64.19 | 64.74 | 62.72 | 63.32 | 597,969 | -0.23(-0.36%) |
May 09, 2022 | 65.41 | 65.61 | 63.41 | 63.55 | 566,103 | -2.40(-3.65%) |
May 06, 2022 | 66.94 | 66.94 | 65.62 | 65.95 | 1,181,382 | -1.20(-1.78%) |
May 05, 2022 | 68.33 | 68.56 | 66.63 | 67.15 | 2,114,492 | -1.97(-2.86%) |
May 04, 2022 | 68.36 | 69.12 | 67.21 | 69.12 | 804,901 | +0.97(+1.42%) |
May 03, 2022 | 67.96 | 68.43 | 67.93 | 68.15 | 465,681 | +0.20(+0.30%) |