Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 66.02 | 67.09 | 65.85 | 66.91 | 1,602,061 | +1.41(+2.15%) |
Jul 28, 2022 | 64.66 | 65.64 | 63.96 | 65.51 | 1,490,522 | +0.94(+1.46%) |
Jul 27, 2022 | 63.09 | 64.91 | 62.94 | 64.56 | 2,120,226 | +2.41(+3.87%) |
Jul 26, 2022 | 62.91 | 62.96 | 61.97 | 62.15 | 1,672,159 | -1.16(-1.83%) |
Jul 25, 2022 | 63.59 | 63.69 | 62.90 | 63.31 | 1,689,127 | -0.26(-0.40%) |
Jul 22, 2022 | 64.44 | 64.80 | 63.20 | 63.57 | 1,734,942 | -1.02(-1.58%) |
Jul 21, 2022 | 63.67 | 64.60 | 63.19 | 64.59 | 2,293,418 | +1.01(+1.59%) |
Jul 20, 2022 | 62.80 | 63.84 | 62.72 | 63.58 | 1,542,529 | +0.82(+1.30%) |
Jul 19, 2022 | 61.61 | 62.82 | 61.26 | 62.76 | 2,110,042 | +1.90(+3.12%) |
Jul 18, 2022 | 62.03 | 62.30 | 60.63 | 60.87 | 1,457,591 | -0.58(-0.94%) |
Jul 15, 2022 | 60.96 | 61.48 | 60.72 | 61.45 | 2,103,397 | +1.14(+1.89%) |
Jul 14, 2022 | 59.57 | 60.43 | 58.86 | 60.31 | 2,070,438 | +0.13(+0.21%) |
Jul 13, 2022 | 59.35 | 60.66 | 59.11 | 60.18 | 2,641,991 | -0.22(-0.36%) |
Jul 12, 2022 | 61.35 | 61.74 | 60.06 | 60.40 | 1,728,566 | -0.85(-1.38%) |
Jul 11, 2022 | 61.80 | 61.88 | 61.05 | 61.24 | 1,892,542 | -1.09(-1.75%) |
Jul 08, 2022 | 61.70 | 62.59 | 61.56 | 62.33 | 2,174,741 | +0.06(+0.09%) |
Jul 07, 2022 | 61.21 | 62.39 | 61.21 | 62.27 | 4,285,300 | +1.26(+2.06%) |
Jul 06, 2022 | 60.66 | 61.48 | 60.36 | 61.01 | 2,772,712 | +0.38(+0.63%) |
Jul 05, 2022 | 58.96 | 60.64 | 58.64 | 60.63 | 3,919,359 | +0.86(+1.43%) |
Jul 01, 2022 | 59.11 | 59.83 | 58.67 | 59.78 | 3,191,248 | +0.45(+0.76%) |
Jun 30, 2022 | 59.32 | 59.99 | 58.35 | 59.32 | 3,997,594 | -0.72(-1.20%) |
Jun 29, 2022 | 59.88 | 60.39 | 59.43 | 60.04 | 2,711,004 | +0.15(+0.25%) |
Jun 28, 2022 | 61.82 | 62.34 | 59.85 | 59.89 | 4,243,472 | -1.83(-2.96%) |
Jun 27, 2022 | 62.36 | 62.49 | 61.46 | 61.72 | 3,563,225 | -0.41(-0.66%) |
Jun 24, 2022 | 60.60 | 62.16 | 60.58 | 62.13 | 2,043,529 | +2.08(+3.47%) |
Jun 23, 2022 | 59.56 | 60.19 | 59.08 | 60.05 | 2,610,455 | +0.97(+1.65%) |
Jun 22, 2022 | 58.47 | 59.89 | 58.38 | 59.08 | 2,681,258 | -0.02(-0.03%) |
Jun 21, 2022 | 58.50 | 59.53 | 58.50 | 59.10 | 3,776,089 | +1.53(+2.66%) |
Jun 17, 2022 | 57.17 | 58.15 | 56.86 | 57.56 | 3,228,803 | +0.42(+0.74%) |
Jun 16, 2022 | 57.89 | 57.93 | 56.64 | 57.14 | 3,338,933 | -2.20(-3.71%) |
Jun 15, 2022 | 58.64 | 60.16 | 58.09 | 59.34 | 3,592,151 | +1.32(+2.27%) |
Jun 14, 2022 | 58.32 | 58.53 | 57.51 | 58.03 | 2,701,613 | +0.08(+0.14%) |
Jun 13, 2022 | 58.70 | 59.18 | 57.71 | 57.95 | 4,441,652 | -2.61(-4.32%) |
Jun 10, 2022 | 61.76 | 61.90 | 60.55 | 60.56 | 3,724,361 | -2.34(-3.72%) |
Jun 09, 2022 | 64.25 | 64.76 | 62.88 | 62.90 | 1,295,395 | -1.66(-2.57%) |
Jun 08, 2022 | 64.87 | 65.37 | 64.40 | 64.56 | 1,243,697 | -0.58(-0.89%) |
Jun 07, 2022 | 63.87 | 65.27 | 63.69 | 65.14 | 2,170,909 | +0.57(+0.88%) |
Jun 06, 2022 | 65.16 | 65.57 | 64.31 | 64.57 | 1,811,775 | +0.29(+0.46%) |
Jun 03, 2022 | 64.74 | 65.07 | 64.05 | 64.27 | 2,468,711 | -1.59(-2.41%) |
Jun 02, 2022 | 63.93 | 65.89 | 63.70 | 65.86 | 2,381,966 | +1.67(+2.60%) |
Jun 01, 2022 | 65.15 | 65.56 | 63.80 | 64.19 | 4,366,601 | -0.48(-0.74%) |
May 31, 2022 | 64.78 | 65.31 | 63.99 | 64.68 | 2,560,278 | -0.24(-0.36%) |
May 27, 2022 | 63.39 | 64.92 | 63.39 | 64.91 | 1,781,578 | +2.09(+3.33%) |
May 26, 2022 | 61.15 | 63.10 | 61.12 | 62.82 | 2,711,633 | +1.58(+2.58%) |
May 25, 2022 | 60.25 | 61.67 | 60.15 | 61.24 | 3,263,662 | +0.68(+1.12%) |
May 24, 2022 | 60.57 | 60.82 | 59.45 | 60.56 | 2,697,350 | -1.12(-1.81%) |
May 23, 2022 | 60.85 | 61.78 | 60.39 | 61.68 | 3,030,485 | +1.20(+1.98%) |
May 20, 2022 | 61.27 | 61.49 | 58.84 | 60.48 | 2,954,380 | -0.09(-0.15%) |
May 19, 2022 | 60.51 | 61.50 | 60.28 | 60.57 | 4,742,071 | -0.31(-0.52%) |
May 18, 2022 | 62.95 | 63.06 | 60.67 | 60.89 | 4,325,626 | -3.07(-4.80%) |
May 17, 2022 | 63.58 | 63.98 | 62.80 | 63.96 | 3,765,276 | +1.58(+2.53%) |
May 16, 2022 | 62.61 | 63.13 | 62.06 | 62.38 | 3,454,502 | -0.60(-0.95%) |
May 13, 2022 | 61.81 | 63.30 | 61.55 | 62.98 | 3,351,515 | +2.00(+3.28%) |
May 12, 2022 | 60.40 | 61.93 | 59.68 | 60.98 | 5,283,536 | -0.21(-0.34%) |
May 11, 2022 | 62.57 | 63.61 | 61.04 | 61.18 | 5,275,897 | -1.80(-2.85%) |
May 10, 2022 | 63.79 | 64.03 | 62.17 | 62.98 | 4,955,171 | +0.58(+0.93%) |
May 09, 2022 | 63.81 | 64.12 | 62.12 | 62.40 | 3,806,104 | -2.57(-3.96%) |
May 06, 2022 | 65.09 | 65.86 | 63.95 | 64.97 | 4,288,010 | -0.55(-0.84%) |
May 05, 2022 | 67.91 | 67.95 | 64.76 | 65.52 | 4,006,748 | -3.27(-4.75%) |
May 04, 2022 | 66.68 | 68.93 | 65.75 | 68.79 | 4,085,830 | +2.18(+3.27%) |
May 03, 2022 | 66.38 | 67.00 | 65.99 | 66.61 | 3,668,219 | +0.22(+0.33%) |