Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 64.84 | 64.84 | 64.46 | 64.71 | 248,332 | -0.62(-0.96%) |
Jul 28, 2022 | 64.60 | 65.42 | 64.36 | 65.33 | 160,056 | +0.78(+1.21%) |
Jul 27, 2022 | 64.27 | 64.70 | 63.63 | 64.55 | 168,869 | +0.20(+0.31%) |
Jul 26, 2022 | 63.85 | 64.44 | 63.72 | 64.35 | 131,737 | +0.37(+0.58%) |
Jul 25, 2022 | 63.62 | 64.10 | 63.62 | 63.98 | 185,866 | +0.47(+0.74%) |
Jul 22, 2022 | 63.15 | 63.64 | 63.15 | 63.51 | 201,431 | +0.55(+0.88%) |
Jul 21, 2022 | 62.80 | 63.19 | 62.59 | 62.96 | 205,579 | +0.07(+0.11%) |
Jul 20, 2022 | 63.46 | 63.46 | 62.62 | 62.89 | 172,689 | -0.65(-1.02%) |
Jul 19, 2022 | 63.25 | 63.63 | 63.23 | 63.54 | 399,765 | +0.75(+1.19%) |
Jul 18, 2022 | 63.56 | 63.56 | 62.65 | 62.79 | 131,728 | -0.58(-0.92%) |
Jul 15, 2022 | 63.60 | 63.66 | 63.13 | 63.37 | 160,221 | +0.16(+0.26%) |
Jul 14, 2022 | 62.61 | 63.27 | 62.51 | 63.21 | 267,821 | -0.29(-0.45%) |
Jul 13, 2022 | 63.33 | 63.99 | 63.12 | 63.50 | 274,511 | -0.09(-0.14%) |
Jul 12, 2022 | 63.69 | 64.36 | 63.41 | 63.59 | 248,510 | -0.07(-0.12%) |
Jul 11, 2022 | 63.71 | 64.00 | 63.50 | 63.66 | 173,761 | -0.07(-0.11%) |
Jul 08, 2022 | 63.87 | 64.22 | 63.60 | 63.73 | 177,077 | -0.11(-0.17%) |
Jul 07, 2022 | 63.86 | 63.95 | 63.54 | 63.84 | 317,675 | +0.13(+0.20%) |
Jul 06, 2022 | 63.89 | 64.17 | 63.53 | 63.71 | 421,042 | +0.09(+0.14%) |
Jul 05, 2022 | 63.96 | 63.96 | 62.72 | 63.62 | 1,419,420 | -0.73(-1.13%) |
Jul 01, 2022 | 63.56 | 64.42 | 63.28 | 64.35 | 573,225 | +0.91(+1.44%) |
Jun 30, 2022 | 63.35 | 63.73 | 63.03 | 63.44 | 979,333 | -0.18(-0.28%) |
Jun 29, 2022 | 63.38 | 63.85 | 63.29 | 63.61 | 99,637 | +0.40(+0.63%) |
Jun 28, 2022 | 64.11 | 64.50 | 63.10 | 63.22 | 192,627 | -0.73(-1.14%) |
Jun 27, 2022 | 64.11 | 64.18 | 63.79 | 63.95 | 134,789 | -0.02(-0.03%) |
Jun 24, 2022 | 63.09 | 64.01 | 62.95 | 63.97 | 150,677 | +1.29(+2.06%) |
Jun 23, 2022 | 62.04 | 62.75 | 62.04 | 62.68 | 724,634 | +0.88(+1.42%) |
Jun 22, 2022 | 61.48 | 62.16 | 61.30 | 61.80 | 154,177 | -0.01(-0.01%) |
Jun 21, 2022 | 61.03 | 61.94 | 60.67 | 61.81 | 237,591 | +1.52(+2.53%) |
Jun 17, 2022 | 60.69 | 60.94 | 59.98 | 60.29 | 383,505 | -0.21(-0.35%) |
Jun 16, 2022 | 60.25 | 60.90 | 59.81 | 60.50 | 434,659 | -0.51(-0.84%) |
Jun 15, 2022 | 61.43 | 61.85 | 60.50 | 61.01 | 307,770 | +0.03(+0.04%) |
Jun 14, 2022 | 61.95 | 61.96 | 60.57 | 60.99 | 495,167 | -0.78(-1.27%) |
Jun 13, 2022 | 62.19 | 62.60 | 61.56 | 61.77 | 586,787 | -1.41(-2.24%) |
Jun 10, 2022 | 62.69 | 63.63 | 62.38 | 63.18 | 221,648 | -0.24(-0.37%) |
Jun 09, 2022 | 64.47 | 64.88 | 63.39 | 63.42 | 137,601 | -1.27(-1.97%) |
Jun 08, 2022 | 65.20 | 65.22 | 64.65 | 64.69 | 153,412 | -0.83(-1.26%) |
Jun 07, 2022 | 64.58 | 65.59 | 64.56 | 65.52 | 416,513 | +0.42(+0.64%) |
Jun 06, 2022 | 65.46 | 65.67 | 64.95 | 65.10 | 230,904 | +0.13(+0.21%) |
Jun 03, 2022 | 65.24 | 65.59 | 64.88 | 64.97 | 413,021 | -0.70(-1.06%) |
Jun 02, 2022 | 65.24 | 65.66 | 63.98 | 65.66 | 900,377 | +0.52(+0.80%) |
Jun 01, 2022 | 66.14 | 66.14 | 64.54 | 65.14 | 590,685 | -0.73(-1.11%) |
May 31, 2022 | 66.15 | 66.35 | 65.30 | 65.87 | 510,509 | -0.55(-0.82%) |
May 27, 2022 | 65.98 | 66.42 | 65.94 | 66.42 | 225,975 | +0.55(+0.83%) |
May 26, 2022 | 65.80 | 66.28 | 65.75 | 65.87 | 168,361 | +0.33(+0.50%) |
May 25, 2022 | 65.38 | 65.69 | 65.01 | 65.54 | 359,675 | +0.15(+0.23%) |
May 24, 2022 | 64.27 | 65.46 | 64.27 | 65.39 | 245,543 | +1.03(+1.61%) |
May 23, 2022 | 63.77 | 64.67 | 63.70 | 64.36 | 191,357 | +1.21(+1.91%) |
May 20, 2022 | 63.23 | 63.28 | 62.11 | 63.15 | 452,849 | +0.32(+0.51%) |
May 19, 2022 | 63.60 | 63.60 | 62.40 | 62.83 | 1,158,263 | -1.13(-1.77%) |
May 18, 2022 | 67.34 | 67.43 | 63.81 | 63.96 | 309,819 | -3.73(-5.51%) |
May 17, 2022 | 67.83 | 67.83 | 66.93 | 67.69 | 388,437 | +0.05(+0.07%) |
May 16, 2022 | 67.22 | 67.95 | 67.03 | 67.64 | 573,911 | +0.45(+0.67%) |
May 13, 2022 | 66.59 | 67.23 | 66.13 | 67.19 | 481,140 | +0.89(+1.35%) |
May 12, 2022 | 66.37 | 66.49 | 65.58 | 66.30 | 461,908 | -0.11(-0.17%) |
May 11, 2022 | 66.49 | 67.34 | 66.34 | 66.41 | 497,138 | +0.06(+0.09%) |
May 10, 2022 | 67.18 | 67.31 | 66.12 | 66.35 | 435,429 | -0.44(-0.65%) |
May 09, 2022 | 66.55 | 67.32 | 66.18 | 66.79 | 526,196 | -0.16(-0.24%) |
May 06, 2022 | 66.32 | 67.10 | 66.26 | 66.95 | 523,938 | +0.38(+0.57%) |
May 05, 2022 | 67.35 | 67.40 | 66.07 | 66.57 | 443,959 | -1.08(-1.59%) |
May 04, 2022 | 66.20 | 67.68 | 66.02 | 67.65 | 578,124 | +1.43(+2.16%) |
May 03, 2022 | 66.33 | 66.65 | 65.73 | 66.22 | 739,287 | +0.02(+0.03%) |