Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 63.17 | 64.08 | 63.17 | 63.78 | 2,689,110 | +0.61(+0.96%) |
Jul 28, 2022 | 62.57 | 63.37 | 62.19 | 63.17 | 1,060,281 | +1.13(+1.82%) |
Jul 27, 2022 | 61.13 | 62.07 | 60.98 | 62.04 | 1,342,392 | +0.65(+1.07%) |
Jul 26, 2022 | 60.56 | 61.47 | 60.26 | 61.39 | 989,046 | +0.70(+1.15%) |
Jul 25, 2022 | 59.94 | 60.73 | 59.80 | 60.69 | 913,404 | +0.60(+1.00%) |
Jul 22, 2022 | 59.55 | 60.13 | 59.48 | 60.09 | 798,360 | +0.88(+1.48%) |
Jul 21, 2022 | 58.98 | 59.23 | 58.48 | 59.21 | 865,681 | +0.21(+0.35%) |
Jul 20, 2022 | 60.17 | 60.39 | 59.00 | 59.01 | 1,126,080 | -1.13(-1.88%) |
Jul 19, 2022 | 60.31 | 60.74 | 60.10 | 60.14 | 933,797 | -0.07(-0.11%) |
Jul 18, 2022 | 60.65 | 60.77 | 59.95 | 60.20 | 812,607 | -0.57(-0.94%) |
Jul 15, 2022 | 61.02 | 61.02 | 59.87 | 60.77 | 958,995 | +0.21(+0.34%) |
Jul 14, 2022 | 59.24 | 60.72 | 59.24 | 60.57 | 655,391 | +0.31(+0.51%) |
Jul 13, 2022 | 60.30 | 61.10 | 60.04 | 60.26 | 804,257 | -0.45(-0.74%) |
Jul 12, 2022 | 60.49 | 61.53 | 60.42 | 60.71 | 785,834 | +0.01(+0.02%) |
Jul 11, 2022 | 60.07 | 60.73 | 59.96 | 60.70 | 616,397 | +0.52(+0.87%) |
Jul 08, 2022 | 60.45 | 60.59 | 59.78 | 60.17 | 844,532 | -0.04(-0.06%) |
Jul 07, 2022 | 60.96 | 61.35 | 60.21 | 60.21 | 1,068,370 | -0.49(-0.80%) |
Jul 06, 2022 | 60.02 | 61.43 | 59.87 | 60.70 | 1,048,260 | +0.89(+1.48%) |
Jul 05, 2022 | 62.20 | 62.20 | 59.13 | 59.81 | 1,095,286 | -2.62(-4.19%) |
Jul 01, 2022 | 61.23 | 62.56 | 60.70 | 62.43 | 1,693,112 | +1.46(+2.39%) |
Jun 30, 2022 | 60.20 | 61.37 | 59.87 | 60.97 | 1,589,960 | +0.08(+0.14%) |
Jun 29, 2022 | 60.61 | 61.02 | 60.40 | 60.88 | 842,185 | +0.39(+0.65%) |
Jun 28, 2022 | 60.96 | 61.47 | 60.45 | 60.49 | 711,460 | -0.21(-0.35%) |
Jun 27, 2022 | 59.64 | 60.83 | 59.34 | 60.71 | 899,608 | +0.80(+1.34%) |
Jun 24, 2022 | 58.55 | 60.09 | 58.53 | 59.90 | 1,432,145 | +1.56(+2.67%) |
Jun 23, 2022 | 57.40 | 58.43 | 57.21 | 58.34 | 1,606,772 | +1.14(+1.99%) |
Jun 22, 2022 | 56.66 | 57.78 | 56.55 | 57.20 | 1,238,760 | +0.26(+0.46%) |
Jun 21, 2022 | 56.20 | 57.31 | 56.06 | 56.94 | 1,315,313 | +0.75(+1.33%) |
Jun 17, 2022 | 57.10 | 57.34 | 55.45 | 56.19 | 3,310,872 | -0.56(-0.99%) |
Jun 16, 2022 | 56.60 | 56.89 | 56.17 | 56.75 | 2,066,254 | -0.53(-0.93%) |
Jun 15, 2022 | 57.74 | 58.05 | 56.57 | 57.29 | 1,483,667 | -0.01(-0.02%) |
Jun 14, 2022 | 59.20 | 59.55 | 56.35 | 57.30 | 1,892,555 | -1.85(-3.13%) |
Jun 13, 2022 | 61.92 | 61.92 | 58.92 | 59.15 | 1,466,507 | -3.22(-5.17%) |
Jun 10, 2022 | 62.20 | 63.08 | 61.83 | 62.37 | 1,519,575 | -0.58(-0.92%) |
Jun 09, 2022 | 64.46 | 64.96 | 62.95 | 62.95 | 1,220,124 | -1.50(-2.33%) |
Jun 08, 2022 | 65.59 | 65.61 | 64.39 | 64.45 | 1,231,580 | -1.47(-2.23%) |
Jun 07, 2022 | 65.60 | 66.05 | 64.86 | 65.92 | 2,157,668 | +0.14(+0.21%) |
Jun 06, 2022 | 65.62 | 65.90 | 65.29 | 65.78 | 1,890,886 | +0.36(+0.56%) |
Jun 03, 2022 | 65.31 | 65.73 | 65.08 | 65.42 | 1,508,728 | +0.00(+0.00%) |
Jun 02, 2022 | 65.56 | 65.59 | 64.19 | 65.42 | 1,479,837 | +0.00(+0.00%) |
Jun 01, 2022 | 65.61 | 65.61 | 64.92 | 65.42 | 1,488,017 | +0.07(+0.10%) |
May 31, 2022 | 65.22 | 65.70 | 64.68 | 65.35 | 2,577,601 | -0.59(-0.89%) |
May 27, 2022 | 64.78 | 65.95 | 64.74 | 65.94 | 1,205,988 | +0.94(+1.45%) |
May 26, 2022 | 65.35 | 65.64 | 64.86 | 65.00 | 765,503 | +0.04(+0.06%) |
May 25, 2022 | 64.91 | 65.13 | 64.58 | 64.96 | 1,169,651 | +0.19(+0.29%) |
May 24, 2022 | 63.81 | 64.78 | 63.23 | 64.77 | 905,676 | +1.14(+1.79%) |
May 23, 2022 | 63.54 | 63.99 | 62.94 | 63.63 | 1,461,635 | +0.63(+0.99%) |
May 20, 2022 | 62.49 | 63.17 | 61.84 | 63.01 | 1,227,885 | +0.68(+1.09%) |
May 19, 2022 | 61.92 | 62.58 | 60.84 | 62.32 | 1,265,657 | +0.20(+0.32%) |
May 18, 2022 | 63.18 | 63.29 | 61.97 | 62.12 | 1,067,010 | -0.83(-1.32%) |
May 17, 2022 | 62.87 | 62.97 | 61.89 | 62.96 | 937,554 | +0.41(+0.65%) |
May 16, 2022 | 62.76 | 62.97 | 62.20 | 62.55 | 1,206,758 | -0.08(-0.13%) |
May 13, 2022 | 62.26 | 62.80 | 61.60 | 62.63 | 947,563 | +0.75(+1.21%) |
May 12, 2022 | 61.94 | 62.22 | 60.89 | 61.88 | 986,965 | -0.15(-0.24%) |
May 11, 2022 | 61.79 | 62.99 | 61.62 | 62.03 | 1,143,145 | +0.47(+0.77%) |
May 10, 2022 | 62.87 | 63.69 | 60.83 | 61.56 | 1,520,890 | -1.34(-2.14%) |
May 09, 2022 | 62.75 | 63.58 | 61.72 | 62.90 | 1,735,633 | -0.19(-0.29%) |
May 06, 2022 | 63.00 | 63.60 | 62.51 | 63.09 | 1,752,094 | -0.17(-0.26%) |
May 05, 2022 | 63.63 | 64.79 | 62.69 | 63.25 | 1,287,446 | -0.42(-0.65%) |
May 04, 2022 | 62.62 | 63.74 | 62.47 | 63.67 | 1,460,491 | +1.25(+2.00%) |
May 03, 2022 | 62.45 | 63.52 | 62.10 | 62.42 | 887,713 | +0.28(+0.45%) |