Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 57.65 | 58.34 | 57.35 | 58.30 | 5,126,029 | +0.03(+0.05%) |
Jul 28, 2022 | 57.76 | 58.39 | 57.48 | 58.27 | 3,130,006 | +0.65(+1.14%) |
Jul 27, 2022 | 56.81 | 57.76 | 56.67 | 57.62 | 2,707,517 | +1.17(+2.06%) |
Jul 26, 2022 | 56.81 | 56.98 | 55.93 | 56.45 | 3,171,973 | -0.14(-0.26%) |
Jul 25, 2022 | 56.81 | 56.95 | 56.47 | 56.60 | 3,102,371 | +0.30(+0.53%) |
Jul 22, 2022 | 56.59 | 56.79 | 56.09 | 56.30 | 3,105,542 | -0.72(-1.27%) |
Jul 21, 2022 | 56.61 | 57.08 | 56.38 | 57.02 | 2,917,099 | +0.92(+1.65%) |
Jul 20, 2022 | 56.03 | 56.34 | 55.85 | 56.10 | 2,777,922 | -0.41(-0.73%) |
Jul 19, 2022 | 56.06 | 56.58 | 56.04 | 56.51 | 4,241,699 | +1.36(+2.46%) |
Jul 18, 2022 | 55.71 | 55.89 | 55.03 | 55.15 | 3,301,481 | +0.41(+0.76%) |
Jul 15, 2022 | 54.31 | 54.76 | 54.01 | 54.74 | 2,524,568 | +0.86(+1.59%) |
Jul 14, 2022 | 53.65 | 53.98 | 52.98 | 53.88 | 4,279,417 | -1.00(-1.82%) |
Jul 13, 2022 | 54.25 | 55.08 | 54.12 | 54.88 | 3,224,705 | +0.40(+0.74%) |
Jul 12, 2022 | 54.55 | 54.87 | 54.34 | 54.48 | 3,091,199 | -0.05(-0.09%) |
Jul 11, 2022 | 54.78 | 54.84 | 54.22 | 54.53 | 3,432,411 | -1.61(-2.86%) |
Jul 08, 2022 | 55.64 | 56.30 | 55.51 | 56.14 | 2,838,626 | +0.40(+0.73%) |
Jul 07, 2022 | 55.31 | 55.90 | 55.31 | 55.73 | 4,417,605 | +1.31(+2.41%) |
Jul 06, 2022 | 54.36 | 54.61 | 54.03 | 54.42 | 3,279,414 | -0.46(-0.84%) |
Jul 05, 2022 | 54.17 | 54.92 | 54.01 | 54.88 | 5,383,650 | -0.39(-0.70%) |
Jul 01, 2022 | 54.83 | 55.31 | 54.46 | 55.27 | 4,308,046 | -0.76(-1.36%) |
Jun 30, 2022 | 55.17 | 56.26 | 54.94 | 56.03 | 4,173,852 | +0.04(+0.07%) |
Jun 29, 2022 | 56.30 | 56.37 | 55.86 | 55.99 | 2,692,649 | -0.88(-1.54%) |
Jun 28, 2022 | 57.68 | 57.81 | 56.85 | 56.87 | 2,371,456 | -0.42(-0.74%) |
Jun 27, 2022 | 57.56 | 57.66 | 57.16 | 57.29 | 2,997,381 | +0.00(+0.00%) |
Jun 24, 2022 | 56.22 | 57.37 | 56.15 | 57.29 | 4,406,533 | +2.20(+3.98%) |
Jun 23, 2022 | 54.93 | 55.23 | 54.62 | 55.10 | 3,378,565 | -0.57(-1.02%) |
Jun 22, 2022 | 55.40 | 55.97 | 55.32 | 55.66 | 3,940,748 | -1.69(-2.95%) |
Jun 21, 2022 | 57.17 | 57.55 | 57.14 | 57.36 | 3,344,888 | -0.13(-0.22%) |
Jun 17, 2022 | 57.25 | 57.72 | 57.02 | 57.48 | 4,596,210 | +0.44(+0.78%) |
Jun 16, 2022 | 57.04 | 57.37 | 56.56 | 57.04 | 6,371,442 | -1.69(-2.89%) |
Jun 15, 2022 | 57.93 | 59.23 | 57.64 | 58.74 | 4,237,944 | +0.04(+0.07%) |
Jun 14, 2022 | 58.60 | 58.78 | 58.20 | 58.70 | 3,927,595 | +0.67(+1.16%) |
Jun 13, 2022 | 58.82 | 59.02 | 57.85 | 58.02 | 6,693,098 | -2.76(-4.55%) |
Jun 10, 2022 | 61.48 | 61.52 | 60.71 | 60.79 | 5,135,845 | -1.59(-2.55%) |
Jun 09, 2022 | 63.49 | 63.68 | 62.33 | 62.38 | 2,903,765 | -1.20(-1.89%) |
Jun 08, 2022 | 63.88 | 64.14 | 63.49 | 63.58 | 2,439,682 | -0.45(-0.71%) |
Jun 07, 2022 | 63.51 | 64.07 | 63.42 | 64.03 | 2,501,983 | -0.38(-0.58%) |
Jun 06, 2022 | 65.35 | 65.68 | 64.28 | 64.41 | 2,294,063 | -0.13(-0.19%) |
Jun 03, 2022 | 65.12 | 65.12 | 64.43 | 64.53 | 2,556,012 | -1.52(-2.30%) |
Jun 02, 2022 | 65.12 | 66.11 | 65.03 | 66.05 | 2,624,894 | +0.95(+1.46%) |
Jun 01, 2022 | 66.03 | 66.18 | 64.85 | 65.10 | 3,502,153 | -0.41(-0.63%) |
May 31, 2022 | 66.17 | 66.26 | 65.47 | 65.51 | 5,070,604 | +0.42(+0.65%) |
May 27, 2022 | 64.90 | 65.21 | 64.80 | 65.09 | 2,172,493 | +1.00(+1.56%) |
May 26, 2022 | 63.43 | 64.21 | 63.31 | 64.09 | 2,484,666 | +0.54(+0.85%) |
May 25, 2022 | 62.99 | 63.70 | 62.96 | 63.55 | 2,783,474 | -0.12(-0.18%) |
May 24, 2022 | 63.34 | 63.80 | 62.97 | 63.67 | 3,047,872 | -0.97(-1.50%) |
May 23, 2022 | 64.28 | 64.85 | 64.21 | 64.64 | 2,773,922 | +0.97(+1.53%) |
May 20, 2022 | 63.88 | 64.01 | 62.86 | 63.67 | 3,860,949 | +0.63(+0.99%) |
May 19, 2022 | 62.26 | 63.30 | 62.23 | 63.04 | 3,793,590 | +1.19(+1.93%) |
May 18, 2022 | 63.39 | 63.44 | 61.74 | 61.85 | 4,612,536 | -2.13(-3.33%) |
May 17, 2022 | 63.79 | 64.08 | 63.54 | 63.97 | 3,002,764 | +1.64(+2.63%) |
May 16, 2022 | 62.29 | 62.55 | 62.12 | 62.34 | 2,539,679 | -0.72(-1.15%) |
May 13, 2022 | 62.32 | 63.08 | 62.28 | 63.06 | 2,891,898 | +2.71(+4.48%) |
May 12, 2022 | 60.50 | 60.99 | 59.86 | 60.35 | 5,868,794 | -0.89(-1.45%) |
May 11, 2022 | 61.96 | 62.54 | 61.22 | 61.24 | 5,423,632 | -0.67(-1.09%) |
May 10, 2022 | 62.46 | 62.53 | 61.48 | 61.91 | 5,667,799 | +0.28(+0.45%) |
May 09, 2022 | 62.39 | 62.50 | 61.59 | 61.63 | 5,150,430 | -2.04(-3.21%) |
May 06, 2022 | 63.26 | 63.77 | 63.00 | 63.68 | 8,480,518 | +0.24(+0.38%) |
May 05, 2022 | 64.76 | 64.76 | 62.65 | 63.43 | 4,829,075 | -2.29(-3.49%) |
May 04, 2022 | 64.56 | 65.85 | 63.96 | 65.73 | 4,661,965 | +1.15(+1.77%) |
May 03, 2022 | 64.43 | 64.75 | 64.29 | 64.58 | 2,473,128 | +0.20(+0.31%) |