Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 65.64 | 67.10 | 65.64 | 66.67 | 4,253,225 | +1.00(+1.53%) |
Jul 28, 2022 | 64.86 | 65.71 | 63.74 | 65.66 | 2,089,925 | +0.99(+1.54%) |
Jul 27, 2022 | 63.49 | 65.07 | 62.88 | 64.67 | 1,574,578 | +1.80(+2.87%) |
Jul 26, 2022 | 63.66 | 64.12 | 62.78 | 62.87 | 1,869,895 | -1.32(-2.06%) |
Jul 25, 2022 | 64.46 | 64.64 | 63.66 | 64.19 | 1,587,711 | +0.23(+0.35%) |
Jul 22, 2022 | 63.81 | 64.86 | 63.42 | 63.96 | 2,321,128 | +0.32(+0.50%) |
Jul 21, 2022 | 62.92 | 63.65 | 62.36 | 63.64 | 1,946,627 | +0.80(+1.27%) |
Jul 20, 2022 | 62.94 | 63.08 | 61.91 | 62.85 | 2,674,442 | -0.34(-0.53%) |
Jul 19, 2022 | 62.27 | 63.74 | 62.01 | 63.19 | 2,927,930 | +2.22(+3.65%) |
Jul 18, 2022 | 62.12 | 62.90 | 60.71 | 60.96 | 3,703,122 | -0.67(-1.08%) |
Jul 15, 2022 | 59.70 | 62.72 | 57.05 | 61.63 | 8,899,770 | +5.47(+9.74%) |
Jul 14, 2022 | 55.77 | 56.47 | 55.18 | 56.16 | 4,602,458 | -1.03(-1.80%) |
Jul 13, 2022 | 57.58 | 57.75 | 56.45 | 57.19 | 2,836,018 | -1.33(-2.28%) |
Jul 12, 2022 | 58.38 | 59.82 | 58.18 | 58.52 | 3,017,706 | -0.32(-0.54%) |
Jul 11, 2022 | 58.34 | 59.19 | 58.12 | 58.84 | 1,960,357 | -0.31(-0.52%) |
Jul 08, 2022 | 60.03 | 60.17 | 58.92 | 59.15 | 1,362,866 | -0.63(-1.05%) |
Jul 07, 2022 | 59.27 | 60.12 | 59.12 | 59.78 | 2,320,866 | +1.34(+2.30%) |
Jul 06, 2022 | 58.76 | 59.31 | 57.91 | 58.44 | 1,861,471 | -0.75(-1.27%) |
Jul 05, 2022 | 58.27 | 59.21 | 57.36 | 59.19 | 1,707,980 | -0.29(-0.49%) |
Jul 01, 2022 | 57.45 | 59.73 | 57.11 | 59.48 | 2,091,150 | +1.62(+2.81%) |
Jun 30, 2022 | 57.91 | 58.65 | 56.81 | 57.85 | 3,387,212 | -1.75(-2.93%) |
Jun 29, 2022 | 60.06 | 61.47 | 59.39 | 59.60 | 2,184,968 | -0.38(-0.64%) |
Jun 28, 2022 | 60.54 | 61.84 | 59.88 | 59.98 | 2,154,715 | -0.67(-1.10%) |
Jun 27, 2022 | 61.95 | 62.20 | 60.18 | 60.65 | 3,003,384 | -0.99(-1.60%) |
Jun 24, 2022 | 58.84 | 61.83 | 58.83 | 61.64 | 2,652,891 | +3.14(+5.37%) |
Jun 23, 2022 | 58.51 | 58.75 | 57.02 | 58.49 | 2,392,187 | -0.41(-0.69%) |
Jun 22, 2022 | 58.41 | 59.34 | 58.29 | 58.90 | 2,040,679 | -0.44(-0.74%) |
Jun 21, 2022 | 58.69 | 59.61 | 58.21 | 59.34 | 2,938,358 | +1.91(+3.32%) |
Jun 17, 2022 | 58.33 | 59.21 | 57.39 | 57.43 | 7,357,999 | -0.54(-0.93%) |
Jun 16, 2022 | 57.66 | 58.33 | 57.01 | 57.97 | 2,800,860 | -1.50(-2.52%) |
Jun 15, 2022 | 58.74 | 60.56 | 58.19 | 59.47 | 3,466,660 | +1.64(+2.83%) |
Jun 14, 2022 | 58.91 | 59.47 | 57.52 | 57.83 | 3,590,653 | -0.83(-1.41%) |
Jun 13, 2022 | 59.16 | 59.77 | 57.73 | 58.66 | 4,498,874 | -2.01(-3.31%) |
Jun 10, 2022 | 61.95 | 62.05 | 60.26 | 60.67 | 2,981,833 | -2.71(-4.27%) |
Jun 09, 2022 | 64.26 | 66.19 | 63.33 | 63.38 | 4,728,190 | -0.84(-1.30%) |
Jun 08, 2022 | 67.09 | 67.24 | 63.34 | 64.21 | 7,819,075 | -3.69(-5.44%) |
Jun 07, 2022 | 65.53 | 67.99 | 65.53 | 67.91 | 2,242,200 | +1.49(+2.24%) |
Jun 06, 2022 | 67.37 | 67.95 | 66.23 | 66.42 | 1,312,693 | +0.10(+0.15%) |
Jun 03, 2022 | 67.15 | 67.55 | 66.29 | 66.32 | 1,347,136 | -1.70(-2.50%) |
Jun 02, 2022 | 65.45 | 68.04 | 65.38 | 68.02 | 2,608,872 | +2.96(+4.55%) |
Jun 01, 2022 | 67.29 | 67.45 | 64.61 | 65.06 | 3,177,456 | -2.36(-3.50%) |
May 31, 2022 | 67.23 | 68.31 | 66.32 | 67.42 | 6,807,086 | -0.51(-0.75%) |
May 27, 2022 | 66.21 | 67.99 | 65.84 | 67.93 | 3,270,639 | +1.91(+2.89%) |
May 26, 2022 | 65.51 | 66.35 | 65.32 | 66.03 | 1,644,146 | +1.57(+2.44%) |
May 25, 2022 | 63.79 | 64.86 | 63.28 | 64.46 | 1,679,107 | +0.59(+0.92%) |
May 24, 2022 | 64.21 | 64.63 | 62.40 | 63.87 | 1,674,357 | -0.99(-1.52%) |
May 23, 2022 | 64.57 | 65.34 | 63.34 | 64.86 | 2,429,764 | +2.10(+3.35%) |
May 20, 2022 | 62.15 | 62.81 | 61.19 | 62.75 | 4,188,916 | +1.40(+2.29%) |
May 19, 2022 | 60.95 | 62.13 | 60.84 | 61.35 | 3,409,611 | -0.94(-1.51%) |
May 18, 2022 | 64.15 | 64.19 | 61.99 | 62.29 | 3,136,088 | -2.50(-3.86%) |
May 17, 2022 | 65.14 | 65.93 | 64.35 | 64.79 | 4,299,003 | +1.26(+1.98%) |
May 16, 2022 | 64.05 | 64.34 | 62.73 | 63.53 | 1,764,532 | -0.84(-1.30%) |
May 13, 2022 | 63.81 | 65.08 | 63.67 | 64.37 | 2,251,946 | +1.48(+2.35%) |
May 12, 2022 | 61.39 | 64.02 | 61.20 | 62.89 | 3,668,610 | +1.22(+1.98%) |
May 11, 2022 | 63.43 | 64.36 | 61.62 | 61.67 | 3,789,034 | -1.30(-2.07%) |
May 10, 2022 | 65.30 | 65.47 | 61.93 | 62.98 | 2,815,982 | -1.43(-2.22%) |
May 09, 2022 | 64.08 | 65.20 | 63.28 | 64.41 | 3,050,205 | -0.82(-1.25%) |
May 06, 2022 | 66.11 | 66.29 | 64.17 | 65.23 | 2,112,958 | -1.01(-1.53%) |
May 05, 2022 | 66.30 | 66.72 | 64.88 | 66.24 | 2,803,413 | -1.43(-2.12%) |
May 04, 2022 | 64.86 | 67.96 | 64.83 | 67.67 | 2,141,786 | +2.65(+4.08%) |
May 03, 2022 | 64.31 | 65.77 | 63.89 | 65.02 | 2,914,914 | +1.24(+1.94%) |