Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 60.42 | 60.97 | 60.35 | 60.86 | 14,486,994 | +0.10(+0.17%) |
Jul 28, 2022 | 59.67 | 60.93 | 59.64 | 60.75 | 11,425,255 | +1.00(+1.67%) |
Jul 27, 2022 | 59.63 | 59.92 | 58.60 | 59.76 | 12,813,566 | -0.19(-0.32%) |
Jul 26, 2022 | 59.51 | 60.51 | 59.30 | 59.95 | 21,211,454 | +0.97(+1.64%) |
Jul 25, 2022 | 58.37 | 59.08 | 58.15 | 58.98 | 15,753,021 | +0.57(+0.97%) |
Jul 22, 2022 | 58.21 | 58.68 | 58.15 | 58.41 | 12,278,491 | +0.22(+0.37%) |
Jul 21, 2022 | 58.10 | 58.68 | 57.65 | 58.19 | 12,609,902 | -0.13(-0.23%) |
Jul 20, 2022 | 59.18 | 59.35 | 57.99 | 58.33 | 11,609,225 | -0.98(-1.65%) |
Jul 19, 2022 | 58.89 | 59.42 | 58.73 | 59.30 | 11,595,667 | +0.83(+1.43%) |
Jul 18, 2022 | 59.29 | 59.33 | 58.34 | 58.47 | 11,366,725 | -0.81(-1.36%) |
Jul 15, 2022 | 59.51 | 59.72 | 58.87 | 59.27 | 23,165,526 | +0.30(+0.51%) |
Jul 14, 2022 | 58.16 | 59.04 | 58.14 | 58.97 | 15,218,319 | -0.19(-0.32%) |
Jul 13, 2022 | 59.11 | 59.75 | 58.78 | 59.16 | 13,860,867 | -0.27(-0.46%) |
Jul 12, 2022 | 59.75 | 60.17 | 59.25 | 59.44 | 15,532,673 | -0.26(-0.43%) |
Jul 11, 2022 | 59.74 | 60.18 | 59.35 | 59.69 | 13,395,257 | -0.19(-0.32%) |
Jul 08, 2022 | 59.78 | 60.15 | 59.63 | 59.88 | 11,927,089 | +0.22(+0.37%) |
Jul 07, 2022 | 59.99 | 60.30 | 59.46 | 59.66 | 15,632,012 | -0.47(-0.79%) |
Jul 06, 2022 | 60.32 | 60.78 | 59.93 | 60.14 | 14,182,138 | +0.12(+0.21%) |
Jul 05, 2022 | 60.87 | 60.87 | 59.19 | 60.01 | 17,173,972 | -1.04(-1.71%) |
Jul 01, 2022 | 59.86 | 61.12 | 59.58 | 61.06 | 15,999,947 | +1.39(+2.34%) |
Jun 30, 2022 | 59.10 | 59.86 | 58.95 | 59.66 | 16,362,885 | +0.17(+0.29%) |
Jun 29, 2022 | 59.31 | 59.85 | 59.21 | 59.49 | 12,482,914 | +0.43(+0.72%) |
Jun 28, 2022 | 59.82 | 60.47 | 58.90 | 59.07 | 13,891,506 | -0.60(-1.00%) |
Jun 27, 2022 | 59.73 | 60.02 | 59.40 | 59.66 | 12,802,663 | -0.12(-0.21%) |
Jun 24, 2022 | 58.90 | 59.81 | 58.90 | 59.79 | 19,134,756 | +1.10(+1.87%) |
Jun 23, 2022 | 58.14 | 58.71 | 58.07 | 58.69 | 18,178,922 | +0.69(+1.19%) |
Jun 22, 2022 | 57.47 | 58.27 | 57.20 | 57.99 | 16,037,891 | +0.43(+0.74%) |
Jun 21, 2022 | 56.42 | 57.74 | 55.96 | 57.57 | 18,681,132 | +1.20(+2.14%) |
Jun 17, 2022 | 56.62 | 57.02 | 56.08 | 56.36 | 36,674,996 | +0.34(+0.61%) |
Jun 16, 2022 | 55.61 | 56.45 | 55.25 | 56.02 | 15,872,220 | -0.57(-1.01%) |
Jun 15, 2022 | 56.90 | 57.51 | 55.93 | 56.59 | 20,755,644 | +0.42(+0.74%) |
Jun 14, 2022 | 57.60 | 57.75 | 55.63 | 56.17 | 25,956,624 | -1.58(-2.74%) |
Jun 13, 2022 | 57.20 | 58.65 | 57.13 | 57.76 | 24,492,270 | -0.07(-0.11%) |
Jun 10, 2022 | 57.45 | 58.27 | 56.93 | 57.82 | 15,902,525 | -0.37(-0.63%) |
Jun 09, 2022 | 59.20 | 59.65 | 58.17 | 58.19 | 14,221,197 | -1.03(-1.73%) |
Jun 08, 2022 | 59.31 | 59.52 | 58.90 | 59.22 | 10,844,732 | -0.34(-0.57%) |
Jun 07, 2022 | 58.74 | 59.66 | 58.59 | 59.55 | 18,995,794 | +0.36(+0.60%) |
Jun 06, 2022 | 59.63 | 60.04 | 59.00 | 59.20 | 16,050,107 | -0.09(-0.16%) |
Jun 03, 2022 | 59.86 | 59.91 | 59.14 | 59.29 | 14,379,948 | -0.72(-1.19%) |
Jun 02, 2022 | 59.49 | 60.01 | 58.48 | 60.01 | 15,489,377 | +0.62(+1.05%) |
Jun 01, 2022 | 59.72 | 59.96 | 58.50 | 59.39 | 16,363,452 | -0.29(-0.49%) |
May 31, 2022 | 60.34 | 60.56 | 59.37 | 59.68 | 45,761,684 | -1.22(-2.01%) |
May 27, 2022 | 60.51 | 61.04 | 60.39 | 60.90 | 18,807,732 | +0.36(+0.59%) |
May 26, 2022 | 60.33 | 61.29 | 60.22 | 60.54 | 17,161,638 | +0.22(+0.36%) |
May 25, 2022 | 60.26 | 60.71 | 59.88 | 60.33 | 16,310,391 | +0.05(+0.08%) |
May 24, 2022 | 59.21 | 60.44 | 59.08 | 60.28 | 17,155,606 | +1.09(+1.85%) |
May 23, 2022 | 58.05 | 59.41 | 57.99 | 59.19 | 20,601,418 | +1.77(+3.08%) |
May 20, 2022 | 56.96 | 57.66 | 56.17 | 57.42 | 30,877,292 | +0.92(+1.63%) |
May 19, 2022 | 57.40 | 57.40 | 56.17 | 56.49 | 33,445,004 | -1.13(-1.96%) |
May 18, 2022 | 61.60 | 61.69 | 57.40 | 57.62 | 33,365,404 | -4.31(-6.96%) |
May 17, 2022 | 62.24 | 62.24 | 61.21 | 61.94 | 22,623,526 | -0.17(-0.27%) |
May 16, 2022 | 61.62 | 62.50 | 61.62 | 62.11 | 14,043,748 | +0.23(+0.37%) |
May 13, 2022 | 61.02 | 61.96 | 60.37 | 61.88 | 17,170,038 | +1.14(+1.88%) |
May 12, 2022 | 60.41 | 60.76 | 59.51 | 60.74 | 23,968,820 | +0.19(+0.31%) |
May 11, 2022 | 60.57 | 61.39 | 60.22 | 60.55 | 20,867,060 | +0.28(+0.47%) |
May 10, 2022 | 60.73 | 61.50 | 60.12 | 60.27 | 22,644,716 | -0.56(-0.93%) |
May 09, 2022 | 60.70 | 61.55 | 60.30 | 60.84 | 21,308,478 | -0.12(-0.20%) |
May 06, 2022 | 60.45 | 61.49 | 60.33 | 60.96 | 20,161,876 | +0.22(+0.36%) |
May 05, 2022 | 60.91 | 61.23 | 60.27 | 60.74 | 21,405,044 | -0.49(-0.80%) |
May 04, 2022 | 59.32 | 61.32 | 59.26 | 61.23 | 21,005,820 | +1.84(+3.09%) |
May 03, 2022 | 60.00 | 60.20 | 59.01 | 59.39 | 23,030,202 | -0.34(-0.57%) |