Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 60.40 | 60.95 | 60.32 | 60.84 | 14,492,277 | +0.10(+0.17%) |
Jul 28, 2022 | 59.65 | 60.91 | 59.62 | 60.73 | 11,429,421 | +1.00(+1.67%) |
Jul 27, 2022 | 59.61 | 59.90 | 58.57 | 59.74 | 12,818,238 | -0.19(-0.32%) |
Jul 26, 2022 | 59.49 | 60.48 | 59.28 | 59.93 | 21,219,190 | +0.97(+1.64%) |
Jul 25, 2022 | 58.35 | 59.06 | 58.12 | 58.96 | 15,758,766 | +0.57(+0.97%) |
Jul 22, 2022 | 58.19 | 58.66 | 58.13 | 58.39 | 12,282,968 | +0.22(+0.37%) |
Jul 21, 2022 | 58.08 | 58.66 | 57.63 | 58.17 | 12,614,500 | -0.13(-0.23%) |
Jul 20, 2022 | 59.16 | 59.33 | 57.97 | 58.30 | 11,613,458 | -0.98(-1.65%) |
Jul 19, 2022 | 58.86 | 59.39 | 58.71 | 59.28 | 11,599,895 | +0.83(+1.43%) |
Jul 18, 2022 | 59.27 | 59.31 | 58.31 | 58.45 | 11,370,870 | -0.81(-1.36%) |
Jul 15, 2022 | 59.49 | 59.70 | 58.84 | 59.25 | 23,173,974 | +0.30(+0.51%) |
Jul 14, 2022 | 58.14 | 59.02 | 58.11 | 58.95 | 15,223,869 | -0.19(-0.32%) |
Jul 13, 2022 | 59.09 | 59.73 | 58.76 | 59.14 | 13,865,922 | -0.28(-0.46%) |
Jul 12, 2022 | 59.73 | 60.15 | 59.22 | 59.41 | 15,538,337 | -0.26(-0.43%) |
Jul 11, 2022 | 59.72 | 60.16 | 59.33 | 59.67 | 13,400,142 | -0.19(-0.32%) |
Jul 08, 2022 | 59.75 | 60.12 | 59.61 | 59.86 | 11,931,438 | +0.22(+0.37%) |
Jul 07, 2022 | 59.97 | 60.28 | 59.44 | 59.64 | 15,637,713 | -0.47(-0.79%) |
Jul 06, 2022 | 60.30 | 60.76 | 59.91 | 60.12 | 14,187,309 | +0.12(+0.21%) |
Jul 05, 2022 | 60.85 | 60.85 | 59.17 | 59.99 | 17,180,234 | -1.04(-1.71%) |
Jul 01, 2022 | 59.84 | 61.10 | 59.56 | 61.03 | 16,005,781 | +1.39(+2.34%) |
Jun 30, 2022 | 59.08 | 59.83 | 58.93 | 59.64 | 16,368,852 | +0.17(+0.29%) |
Jun 29, 2022 | 59.29 | 59.83 | 59.19 | 59.47 | 12,487,466 | +0.43(+0.72%) |
Jun 28, 2022 | 59.80 | 60.45 | 58.88 | 59.04 | 13,896,571 | -0.60(-1.00%) |
Jun 27, 2022 | 59.71 | 60.00 | 59.38 | 59.64 | 12,807,332 | -0.12(-0.21%) |
Jun 24, 2022 | 58.88 | 59.78 | 58.88 | 59.76 | 19,141,734 | +1.10(+1.87%) |
Jun 23, 2022 | 58.11 | 58.69 | 58.04 | 58.66 | 18,185,552 | +0.69(+1.19%) |
Jun 22, 2022 | 57.45 | 58.25 | 57.18 | 57.97 | 16,043,739 | +0.43(+0.74%) |
Jun 21, 2022 | 56.40 | 57.72 | 55.94 | 57.55 | 18,687,944 | +1.20(+2.14%) |
Jun 17, 2022 | 56.60 | 57.00 | 56.06 | 56.34 | 36,688,368 | +0.34(+0.61%) |
Jun 16, 2022 | 55.59 | 56.43 | 55.23 | 56.00 | 15,878,008 | -0.57(-1.01%) |
Jun 15, 2022 | 56.88 | 57.48 | 55.91 | 56.57 | 20,763,212 | +0.42(+0.74%) |
Jun 14, 2022 | 57.57 | 57.73 | 55.61 | 56.15 | 25,966,090 | -1.58(-2.74%) |
Jun 13, 2022 | 57.18 | 58.63 | 57.10 | 57.74 | 24,501,200 | -0.07(-0.11%) |
Jun 10, 2022 | 57.42 | 58.25 | 56.91 | 57.80 | 15,908,323 | -0.37(-0.63%) |
Jun 09, 2022 | 59.18 | 59.63 | 58.15 | 58.17 | 14,226,382 | -1.03(-1.73%) |
Jun 08, 2022 | 59.29 | 59.50 | 58.88 | 59.19 | 10,848,686 | -0.34(-0.57%) |
Jun 07, 2022 | 58.71 | 59.64 | 58.56 | 59.53 | 19,002,722 | +0.36(+0.60%) |
Jun 06, 2022 | 59.61 | 60.02 | 58.98 | 59.18 | 16,055,960 | -0.09(-0.16%) |
Jun 03, 2022 | 59.83 | 59.89 | 59.12 | 59.27 | 14,385,191 | -0.72(-1.19%) |
Jun 02, 2022 | 59.47 | 59.99 | 58.46 | 59.99 | 15,495,025 | +0.62(+1.05%) |
Jun 01, 2022 | 59.69 | 59.94 | 58.48 | 59.36 | 16,369,419 | -0.29(-0.49%) |
May 31, 2022 | 60.31 | 60.54 | 59.35 | 59.66 | 45,778,372 | -1.22(-2.01%) |
May 27, 2022 | 60.48 | 61.02 | 60.37 | 60.88 | 18,814,590 | +0.36(+0.59%) |
May 26, 2022 | 60.31 | 61.27 | 60.20 | 60.52 | 17,167,896 | +0.22(+0.36%) |
May 25, 2022 | 60.24 | 60.69 | 59.86 | 60.31 | 16,316,338 | +0.05(+0.08%) |
May 24, 2022 | 59.19 | 60.42 | 59.06 | 60.26 | 17,161,860 | +1.09(+1.85%) |
May 23, 2022 | 58.03 | 59.39 | 57.97 | 59.17 | 20,608,928 | +1.77(+3.08%) |
May 20, 2022 | 56.94 | 57.64 | 56.15 | 57.40 | 30,888,552 | +0.92(+1.63%) |
May 19, 2022 | 57.38 | 57.38 | 56.15 | 56.47 | 33,457,198 | -1.13(-1.96%) |
May 18, 2022 | 61.58 | 61.67 | 57.38 | 57.60 | 33,377,570 | -4.31(-6.96%) |
May 17, 2022 | 62.22 | 62.22 | 61.19 | 61.91 | 22,631,776 | -0.17(-0.27%) |
May 16, 2022 | 61.59 | 62.48 | 61.59 | 62.08 | 14,048,869 | +0.23(+0.37%) |
May 13, 2022 | 61.00 | 61.93 | 60.35 | 61.86 | 17,176,298 | +1.14(+1.88%) |
May 12, 2022 | 60.39 | 60.74 | 59.49 | 60.72 | 23,977,560 | +0.19(+0.31%) |
May 11, 2022 | 60.55 | 61.37 | 60.20 | 60.53 | 20,874,668 | +0.28(+0.47%) |
May 10, 2022 | 60.71 | 61.48 | 60.10 | 60.25 | 22,652,972 | -0.56(-0.93%) |
May 09, 2022 | 60.68 | 61.52 | 60.28 | 60.81 | 21,316,248 | -0.12(-0.20%) |
May 06, 2022 | 60.43 | 61.47 | 60.31 | 60.94 | 20,169,228 | +0.22(+0.36%) |
May 05, 2022 | 60.89 | 61.21 | 60.25 | 60.72 | 21,412,848 | -0.49(-0.80%) |
May 04, 2022 | 59.30 | 61.29 | 59.24 | 61.21 | 21,013,480 | +1.84(+3.09%) |
May 03, 2022 | 59.98 | 60.18 | 58.99 | 59.37 | 23,038,600 | -0.34(-0.57%) |