Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 56.39 | 56.57 | 55.62 | 55.84 | 10,767,701 | -0.61(-1.08%) |
Jul 28, 2022 | 57.01 | 57.11 | 55.72 | 56.45 | 7,291,287 | -0.47(-0.82%) |
Jul 27, 2022 | 56.43 | 57.35 | 55.79 | 56.92 | 8,494,418 | +0.26(+0.46%) |
Jul 26, 2022 | 56.73 | 57.25 | 56.38 | 56.66 | 5,988,629 | -0.12(-0.21%) |
Jul 25, 2022 | 57.23 | 57.25 | 56.40 | 56.78 | 5,339,079 | -0.05(-0.08%) |
Jul 22, 2022 | 57.26 | 57.76 | 56.62 | 56.83 | 4,909,788 | -0.20(-0.34%) |
Jul 21, 2022 | 57.39 | 57.66 | 56.78 | 57.02 | 6,427,780 | -0.50(-0.88%) |
Jul 20, 2022 | 58.12 | 58.12 | 56.85 | 57.53 | 5,754,808 | -0.53(-0.92%) |
Jul 19, 2022 | 57.62 | 58.20 | 57.27 | 58.06 | 6,503,803 | +1.14(+2.00%) |
Jul 18, 2022 | 58.58 | 58.58 | 56.68 | 56.92 | 6,000,753 | -1.59(-2.72%) |
Jul 15, 2022 | 58.07 | 58.53 | 57.65 | 58.51 | 6,322,353 | +0.74(+1.28%) |
Jul 14, 2022 | 57.79 | 57.86 | 57.26 | 57.77 | 5,316,713 | -0.61(-1.04%) |
Jul 13, 2022 | 57.87 | 58.63 | 57.57 | 58.38 | 6,593,990 | +0.11(+0.19%) |
Jul 12, 2022 | 58.40 | 58.69 | 57.96 | 58.26 | 6,524,932 | -0.30(-0.51%) |
Jul 11, 2022 | 58.69 | 58.92 | 58.44 | 58.56 | 3,722,608 | -0.17(-0.29%) |
Jul 08, 2022 | 58.47 | 59.06 | 58.32 | 58.73 | 4,453,208 | +0.11(+0.19%) |
Jul 07, 2022 | 58.53 | 58.90 | 58.27 | 58.62 | 6,679,194 | -0.01(-0.02%) |
Jul 06, 2022 | 58.53 | 58.77 | 58.10 | 58.63 | 6,300,033 | +0.36(+0.63%) |
Jul 05, 2022 | 57.85 | 58.39 | 57.35 | 58.26 | 5,580,908 | -0.02(-0.03%) |
Jul 01, 2022 | 57.45 | 58.35 | 57.26 | 58.28 | 5,582,529 | +0.51(+0.89%) |
Jun 30, 2022 | 57.90 | 58.33 | 57.28 | 57.77 | 6,860,421 | -0.63(-1.07%) |
Jun 29, 2022 | 58.24 | 58.85 | 57.87 | 58.40 | 6,221,118 | +0.25(+0.43%) |
Jun 28, 2022 | 58.72 | 59.34 | 58.07 | 58.14 | 6,596,549 | -0.58(-0.99%) |
Jun 27, 2022 | 58.82 | 59.38 | 58.54 | 58.72 | 7,047,543 | -0.23(-0.40%) |
Jun 24, 2022 | 58.70 | 59.00 | 57.81 | 58.96 | 9,851,827 | +0.47(+0.80%) |
Jun 23, 2022 | 57.84 | 58.55 | 57.71 | 58.49 | 7,755,066 | +1.00(+1.74%) |
Jun 22, 2022 | 56.20 | 57.99 | 56.16 | 57.49 | 9,679,747 | +0.93(+1.65%) |
Jun 21, 2022 | 55.39 | 56.62 | 55.06 | 56.55 | 9,831,595 | +1.85(+3.38%) |
Jun 17, 2022 | 53.62 | 54.95 | 53.54 | 54.70 | 14,686,864 | +0.76(+1.40%) |
Jun 16, 2022 | 53.89 | 54.33 | 53.46 | 53.95 | 10,145,498 | -0.63(-1.15%) |
Jun 15, 2022 | 54.20 | 55.11 | 53.94 | 54.57 | 6,952,720 | +0.56(+1.04%) |
Jun 14, 2022 | 54.55 | 55.93 | 53.43 | 54.01 | 10,778,331 | -0.59(-1.08%) |
Jun 13, 2022 | 55.44 | 55.78 | 54.37 | 54.60 | 10,452,762 | -1.47(-2.62%) |
Jun 10, 2022 | 55.92 | 56.47 | 55.67 | 56.07 | 8,835,252 | -0.41(-0.72%) |
Jun 09, 2022 | 57.47 | 57.85 | 56.45 | 56.47 | 5,679,002 | -1.11(-1.92%) |
Jun 08, 2022 | 57.45 | 58.15 | 57.33 | 57.58 | 7,852,222 | -0.15(-0.26%) |
Jun 07, 2022 | 56.95 | 57.78 | 56.75 | 57.73 | 7,410,901 | +0.47(+0.82%) |
Jun 06, 2022 | 57.77 | 58.17 | 56.91 | 57.26 | 8,521,310 | -1.31(-2.24%) |
Jun 03, 2022 | 58.57 | 59.19 | 58.38 | 58.57 | 5,664,388 | -0.01(-0.02%) |
Jun 02, 2022 | 59.67 | 59.74 | 57.52 | 58.58 | 8,514,647 | -1.21(-2.02%) |
Jun 01, 2022 | 60.25 | 60.31 | 59.33 | 59.79 | 6,280,642 | -0.07(-0.12%) |
May 31, 2022 | 59.54 | 60.03 | 58.77 | 59.86 | 14,904,031 | +0.05(+0.08%) |
May 27, 2022 | 59.47 | 59.85 | 58.99 | 59.82 | 6,972,397 | +0.30(+0.51%) |
May 26, 2022 | 60.15 | 60.43 | 59.51 | 59.51 | 6,207,456 | -0.50(-0.83%) |
May 25, 2022 | 59.49 | 60.18 | 59.09 | 60.01 | 7,704,834 | +0.61(+1.03%) |
May 24, 2022 | 59.02 | 59.46 | 58.55 | 59.40 | 8,951,565 | +0.64(+1.08%) |
May 23, 2022 | 59.44 | 59.84 | 58.70 | 58.76 | 7,861,336 | -0.17(-0.28%) |
May 20, 2022 | 58.50 | 58.99 | 57.90 | 58.93 | 7,380,304 | +0.53(+0.90%) |
May 19, 2022 | 58.24 | 58.69 | 57.98 | 58.40 | 9,569,458 | +0.05(+0.08%) |
May 18, 2022 | 58.28 | 59.01 | 57.87 | 58.36 | 10,381,851 | +0.04(+0.06%) |
May 17, 2022 | 57.62 | 58.36 | 57.05 | 58.32 | 6,074,565 | +0.87(+1.51%) |
May 16, 2022 | 57.57 | 57.91 | 57.17 | 57.45 | 6,669,453 | -0.12(-0.21%) |
May 13, 2022 | 57.79 | 57.79 | 56.83 | 57.57 | 10,307,985 | -0.10(-0.18%) |
May 12, 2022 | 56.03 | 57.69 | 55.97 | 57.67 | 10,536,713 | +1.77(+3.17%) |
May 11, 2022 | 55.67 | 56.83 | 55.65 | 55.90 | 11,076,011 | -1.13(-1.97%) |
May 10, 2022 | 57.12 | 57.73 | 56.83 | 57.03 | 10,531,805 | +0.09(+0.16%) |
May 09, 2022 | 56.12 | 57.59 | 56.06 | 56.94 | 10,068,116 | +0.46(+0.82%) |
May 06, 2022 | 56.43 | 56.68 | 55.75 | 56.47 | 8,090,495 | -0.16(-0.28%) |
May 05, 2022 | 57.00 | 57.58 | 56.05 | 56.63 | 9,497,571 | -0.67(-1.18%) |
May 04, 2022 | 55.99 | 57.52 | 55.63 | 57.31 | 8,761,419 | +1.62(+2.90%) |
May 03, 2022 | 55.95 | 56.15 | 55.04 | 55.69 | 11,249,563 | +0.02(+0.03%) |