Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 66.02 | 67.10 | 65.86 | 66.92 | 1,601,892 | +1.41(+2.15%) |
Jul 28, 2022 | 64.67 | 65.65 | 63.97 | 65.51 | 1,490,365 | +0.94(+1.46%) |
Jul 27, 2022 | 63.10 | 64.91 | 62.95 | 64.57 | 2,120,002 | +2.41(+3.87%) |
Jul 26, 2022 | 62.92 | 62.97 | 61.97 | 62.16 | 1,671,983 | -1.16(-1.83%) |
Jul 25, 2022 | 63.60 | 63.69 | 62.91 | 63.32 | 1,688,949 | -0.26(-0.40%) |
Jul 22, 2022 | 64.45 | 64.81 | 63.21 | 63.58 | 1,734,759 | -1.02(-1.58%) |
Jul 21, 2022 | 63.68 | 64.61 | 63.19 | 64.60 | 2,293,176 | +1.01(+1.59%) |
Jul 20, 2022 | 62.81 | 63.84 | 62.72 | 63.59 | 1,542,366 | +0.82(+1.30%) |
Jul 19, 2022 | 61.62 | 62.83 | 61.26 | 62.77 | 2,109,820 | +1.90(+3.12%) |
Jul 18, 2022 | 62.03 | 62.31 | 60.64 | 60.87 | 1,457,438 | -0.58(-0.94%) |
Jul 15, 2022 | 60.96 | 61.48 | 60.73 | 61.45 | 2,103,176 | +1.14(+1.89%) |
Jul 14, 2022 | 59.58 | 60.44 | 58.87 | 60.31 | 2,070,219 | +0.13(+0.21%) |
Jul 13, 2022 | 59.36 | 60.67 | 59.11 | 60.19 | 2,641,712 | -0.22(-0.36%) |
Jul 12, 2022 | 61.36 | 61.75 | 60.07 | 60.40 | 1,728,383 | -0.85(-1.38%) |
Jul 11, 2022 | 61.81 | 61.88 | 61.06 | 61.25 | 1,892,343 | -1.09(-1.75%) |
Jul 08, 2022 | 61.71 | 62.59 | 61.57 | 62.34 | 2,174,511 | +0.06(+0.09%) |
Jul 07, 2022 | 61.22 | 62.39 | 61.22 | 62.28 | 4,284,848 | +1.26(+2.06%) |
Jul 06, 2022 | 60.67 | 61.48 | 60.36 | 61.02 | 2,772,420 | +0.38(+0.63%) |
Jul 05, 2022 | 58.97 | 60.65 | 58.64 | 60.64 | 3,918,946 | +0.86(+1.43%) |
Jul 01, 2022 | 59.11 | 59.84 | 58.68 | 59.78 | 3,190,912 | +0.45(+0.76%) |
Jun 30, 2022 | 59.33 | 60.00 | 58.36 | 59.33 | 3,997,173 | -0.72(-1.20%) |
Jun 29, 2022 | 59.89 | 60.39 | 59.44 | 60.05 | 2,710,718 | +0.15(+0.25%) |
Jun 28, 2022 | 61.83 | 62.35 | 59.86 | 59.90 | 4,243,025 | -1.83(-2.96%) |
Jun 27, 2022 | 62.37 | 62.50 | 61.46 | 61.73 | 3,562,849 | -0.41(-0.66%) |
Jun 24, 2022 | 60.61 | 62.17 | 60.59 | 62.14 | 2,043,314 | +2.08(+3.47%) |
Jun 23, 2022 | 59.57 | 60.20 | 59.08 | 60.06 | 2,610,179 | +0.97(+1.65%) |
Jun 22, 2022 | 58.47 | 59.90 | 58.39 | 59.08 | 2,680,975 | -0.02(-0.03%) |
Jun 21, 2022 | 58.50 | 59.54 | 58.50 | 59.10 | 3,775,691 | +1.53(+2.66%) |
Jun 17, 2022 | 57.18 | 58.16 | 56.86 | 57.57 | 3,228,462 | +0.42(+0.74%) |
Jun 16, 2022 | 57.89 | 57.94 | 56.64 | 57.15 | 3,338,581 | -2.20(-3.71%) |
Jun 15, 2022 | 58.64 | 60.17 | 58.09 | 59.35 | 3,591,772 | +1.32(+2.27%) |
Jun 14, 2022 | 58.33 | 58.53 | 57.51 | 58.03 | 2,701,328 | +0.08(+0.14%) |
Jun 13, 2022 | 58.71 | 59.18 | 57.72 | 57.95 | 4,441,184 | -2.62(-4.32%) |
Jun 10, 2022 | 61.77 | 61.91 | 60.56 | 60.57 | 3,723,969 | -2.34(-3.72%) |
Jun 09, 2022 | 64.26 | 64.77 | 62.89 | 62.91 | 1,295,258 | -1.66(-2.57%) |
Jun 08, 2022 | 64.88 | 65.37 | 64.41 | 64.56 | 1,243,566 | -0.58(-0.89%) |
Jun 07, 2022 | 63.88 | 65.28 | 63.70 | 65.14 | 2,170,681 | +0.57(+0.88%) |
Jun 06, 2022 | 65.16 | 65.58 | 64.32 | 64.57 | 1,811,584 | +0.29(+0.46%) |
Jun 03, 2022 | 64.75 | 65.08 | 64.05 | 64.28 | 2,468,451 | -1.59(-2.41%) |
Jun 02, 2022 | 63.94 | 65.90 | 63.70 | 65.87 | 2,381,715 | +1.67(+2.60%) |
Jun 01, 2022 | 65.15 | 65.57 | 63.81 | 64.20 | 4,366,141 | -0.48(-0.74%) |
May 31, 2022 | 64.79 | 65.32 | 64.00 | 64.68 | 2,560,008 | -0.24(-0.36%) |
May 27, 2022 | 63.40 | 64.93 | 63.40 | 64.92 | 1,781,390 | +2.09(+3.33%) |
May 26, 2022 | 61.16 | 63.10 | 61.13 | 62.83 | 2,711,347 | +1.58(+2.58%) |
May 25, 2022 | 60.26 | 61.68 | 60.16 | 61.25 | 3,263,318 | +0.68(+1.12%) |
May 24, 2022 | 60.58 | 60.83 | 59.46 | 60.57 | 2,697,066 | -1.12(-1.81%) |
May 23, 2022 | 60.85 | 61.79 | 60.39 | 61.69 | 3,030,166 | +1.20(+1.98%) |
May 20, 2022 | 61.28 | 61.49 | 58.84 | 60.49 | 2,954,069 | -0.09(-0.15%) |
May 19, 2022 | 60.52 | 61.50 | 60.29 | 60.58 | 4,741,571 | -0.31(-0.52%) |
May 18, 2022 | 62.95 | 63.06 | 60.68 | 60.89 | 4,325,171 | -3.07(-4.80%) |
May 17, 2022 | 63.58 | 63.99 | 62.81 | 63.97 | 3,764,879 | +1.58(+2.53%) |
May 16, 2022 | 62.62 | 63.14 | 62.07 | 62.39 | 3,454,138 | -0.60(-0.95%) |
May 13, 2022 | 61.82 | 63.31 | 61.56 | 62.98 | 3,351,162 | +2.00(+3.28%) |
May 12, 2022 | 60.40 | 61.93 | 59.69 | 60.98 | 5,282,979 | -0.21(-0.34%) |
May 11, 2022 | 62.57 | 63.61 | 61.05 | 61.19 | 5,275,341 | -1.80(-2.85%) |
May 10, 2022 | 63.80 | 64.03 | 62.18 | 62.98 | 4,954,648 | +0.58(+0.93%) |
May 09, 2022 | 63.82 | 64.12 | 62.13 | 62.41 | 3,805,703 | -2.57(-3.96%) |
May 06, 2022 | 65.09 | 65.87 | 63.96 | 64.98 | 4,287,558 | -0.55(-0.84%) |
May 05, 2022 | 67.92 | 67.96 | 64.77 | 65.53 | 4,006,325 | -3.27(-4.75%) |
May 04, 2022 | 66.68 | 68.94 | 65.76 | 68.80 | 4,085,399 | +2.18(+3.27%) |
May 03, 2022 | 66.39 | 67.01 | 66.00 | 66.62 | 3,667,832 | +0.22(+0.33%) |