Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 65.52 | 68.00 | 65.44 | 66.82 | 10,357,210 | +1.31(+1.99%) |
Jul 28, 2022 | 62.04 | 65.54 | 60.79 | 65.52 | 16,939,804 | +5.02(+8.30%) |
Jul 27, 2022 | 59.37 | 60.82 | 59.18 | 60.49 | 5,446,782 | +1.30(+2.19%) |
Jul 26, 2022 | 61.37 | 61.38 | 58.96 | 59.20 | 5,778,799 | -2.41(-3.91%) |
Jul 25, 2022 | 61.45 | 61.87 | 60.98 | 61.61 | 6,944,450 | +0.65(+1.06%) |
Jul 22, 2022 | 61.33 | 61.82 | 60.60 | 60.96 | 7,020,669 | -0.14(-0.22%) |
Jul 21, 2022 | 60.97 | 61.11 | 59.96 | 61.09 | 7,131,540 | +0.29(+0.48%) |
Jul 20, 2022 | 61.14 | 61.50 | 60.39 | 60.80 | 6,990,404 | -0.36(-0.59%) |
Jul 19, 2022 | 59.95 | 61.32 | 59.69 | 61.16 | 7,029,570 | +1.90(+3.20%) |
Jul 18, 2022 | 61.63 | 61.63 | 58.87 | 59.26 | 9,650,151 | -0.91(-1.51%) |
Jul 15, 2022 | 59.37 | 60.51 | 58.98 | 60.17 | 7,460,533 | +1.56(+2.66%) |
Jul 14, 2022 | 58.34 | 59.20 | 57.67 | 58.62 | 5,870,560 | -0.95(-1.59%) |
Jul 13, 2022 | 59.40 | 60.00 | 58.76 | 59.56 | 4,516,140 | -0.68(-1.12%) |
Jul 12, 2022 | 60.43 | 61.80 | 60.05 | 60.24 | 6,492,550 | -0.67(-1.10%) |
Jul 11, 2022 | 61.52 | 61.58 | 60.68 | 60.91 | 5,165,923 | -1.37(-2.21%) |
Jul 08, 2022 | 62.05 | 62.48 | 61.14 | 62.28 | 4,712,956 | +0.12(+0.19%) |
Jul 07, 2022 | 61.86 | 62.39 | 61.60 | 62.17 | 4,870,670 | +0.77(+1.26%) |
Jul 06, 2022 | 60.96 | 62.02 | 60.71 | 61.39 | 6,474,973 | +0.05(+0.08%) |
Jul 05, 2022 | 60.65 | 61.35 | 59.41 | 61.34 | 4,626,237 | -0.51(-0.83%) |
Jul 01, 2022 | 61.15 | 61.91 | 60.43 | 61.86 | 4,821,493 | +0.72(+1.17%) |
Jun 30, 2022 | 60.50 | 61.47 | 59.02 | 61.14 | 7,801,861 | -0.43(-0.69%) |
Jun 29, 2022 | 62.08 | 62.37 | 61.10 | 61.57 | 5,816,544 | -0.53(-0.86%) |
Jun 28, 2022 | 63.04 | 63.50 | 61.90 | 62.10 | 7,603,803 | +0.02(+0.03%) |
Jun 27, 2022 | 63.29 | 63.29 | 61.46 | 62.08 | 6,748,700 | -0.27(-0.43%) |
Jun 24, 2022 | 60.80 | 62.59 | 60.68 | 62.35 | 16,657,508 | +2.32(+3.87%) |
Jun 23, 2022 | 60.57 | 60.79 | 58.83 | 60.03 | 6,424,144 | -0.40(-0.66%) |
Jun 22, 2022 | 59.41 | 60.83 | 59.24 | 60.43 | 6,857,853 | +0.06(+0.10%) |
Jun 21, 2022 | 60.28 | 61.56 | 60.06 | 60.37 | 10,716,461 | +2.31(+3.98%) |
Jun 17, 2022 | 59.50 | 59.63 | 57.99 | 58.05 | 17,508,976 | -0.84(-1.43%) |
Jun 16, 2022 | 58.33 | 59.03 | 57.87 | 58.90 | 9,347,558 | -0.63(-1.06%) |
Jun 15, 2022 | 59.88 | 60.89 | 59.27 | 59.53 | 11,650,332 | +0.39(+0.65%) |
Jun 14, 2022 | 58.97 | 60.03 | 58.17 | 59.14 | 12,194,390 | +0.84(+1.44%) |
Jun 13, 2022 | 58.27 | 59.63 | 57.43 | 58.30 | 12,770,677 | -1.92(-3.18%) |
Jun 10, 2022 | 61.17 | 61.17 | 59.68 | 60.21 | 8,634,676 | -1.96(-3.16%) |
Jun 09, 2022 | 63.53 | 63.83 | 62.14 | 62.18 | 7,955,095 | -1.43(-2.25%) |
Jun 08, 2022 | 64.35 | 64.65 | 63.25 | 63.61 | 10,394,481 | -1.70(-2.61%) |
Jun 07, 2022 | 64.97 | 65.47 | 64.36 | 65.31 | 15,178,748 | -0.55(-0.84%) |
Jun 06, 2022 | 68.80 | 69.12 | 65.69 | 65.86 | 8,976,591 | -1.95(-2.87%) |
Jun 03, 2022 | 68.22 | 69.02 | 67.68 | 67.81 | 3,680,792 | -1.55(-2.23%) |
Jun 02, 2022 | 67.74 | 69.42 | 67.03 | 69.36 | 5,560,137 | +2.03(+3.02%) |
Jun 01, 2022 | 68.31 | 68.31 | 66.66 | 67.33 | 5,314,066 | -0.51(-0.76%) |
May 31, 2022 | 67.86 | 68.69 | 67.48 | 67.84 | 11,907,578 | -0.47(-0.69%) |
May 27, 2022 | 66.98 | 68.35 | 66.65 | 68.31 | 7,649,808 | +1.71(+2.57%) |
May 26, 2022 | 64.76 | 67.20 | 64.76 | 66.60 | 8,108,455 | +2.92(+4.59%) |
May 25, 2022 | 61.81 | 64.60 | 61.31 | 63.68 | 10,937,770 | +1.80(+2.91%) |
May 24, 2022 | 62.82 | 62.89 | 60.82 | 61.88 | 5,950,780 | -1.29(-2.04%) |
May 23, 2022 | 62.06 | 63.21 | 61.51 | 63.16 | 6,947,571 | +1.93(+3.14%) |
May 20, 2022 | 61.28 | 61.58 | 59.54 | 61.24 | 8,053,201 | +0.60(+0.99%) |
May 19, 2022 | 60.20 | 61.60 | 59.95 | 60.64 | 9,485,087 | -0.59(-0.96%) |
May 18, 2022 | 62.34 | 62.38 | 60.81 | 61.23 | 8,129,619 | -1.87(-2.96%) |
May 17, 2022 | 63.58 | 64.14 | 62.25 | 63.10 | 8,363,655 | +1.12(+1.81%) |
May 16, 2022 | 62.66 | 63.19 | 61.35 | 61.97 | 6,253,457 | -1.52(-2.39%) |
May 13, 2022 | 63.65 | 64.04 | 62.81 | 63.49 | 7,025,986 | +0.64(+1.02%) |
May 12, 2022 | 62.59 | 63.66 | 61.30 | 62.85 | 8,579,948 | +0.03(+0.05%) |
May 11, 2022 | 62.72 | 65.12 | 62.27 | 62.83 | 10,632,192 | +0.52(+0.84%) |
May 10, 2022 | 62.47 | 63.45 | 61.25 | 62.30 | 6,905,026 | +0.43(+0.70%) |
May 09, 2022 | 64.10 | 64.15 | 61.53 | 61.87 | 9,553,147 | -3.17(-4.88%) |
May 06, 2022 | 66.89 | 67.10 | 64.37 | 65.04 | 8,414,712 | -2.34(-3.48%) |
May 05, 2022 | 67.92 | 68.06 | 65.93 | 67.39 | 7,293,257 | -1.46(-2.12%) |
May 04, 2022 | 67.13 | 69.08 | 66.44 | 68.85 | 7,091,937 | +1.83(+2.74%) |
May 03, 2022 | 65.75 | 67.55 | 65.55 | 67.01 | 9,860,568 | +1.51(+2.31%) |