Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 62.59 | 62.67 | 62.49 | 62.65 | 224,122 | +0.15(+0.24%) |
Jul 28, 2022 | 62.41 | 62.57 | 62.26 | 62.50 | 151,703 | +0.21(+0.34%) |
Jul 27, 2022 | 62.30 | 62.37 | 62.10 | 62.29 | 176,285 | +0.06(+0.09%) |
Jul 26, 2022 | 62.22 | 62.25 | 62.16 | 62.23 | 144,533 | +0.01(+0.01%) |
Jul 25, 2022 | 62.19 | 62.24 | 62.08 | 62.22 | 252,861 | +0.12(+0.20%) |
Jul 22, 2022 | 62.06 | 62.18 | 61.99 | 62.10 | 472,274 | -0.01(-0.02%) |
Jul 21, 2022 | 62.10 | 62.11 | 61.91 | 62.11 | 421,168 | -0.01(-0.01%) |
Jul 20, 2022 | 62.18 | 62.20 | 62.01 | 62.12 | 356,363 | -0.04(-0.07%) |
Jul 19, 2022 | 62.09 | 62.20 | 62.03 | 62.16 | 490,260 | +0.23(+0.38%) |
Jul 18, 2022 | 62.13 | 62.13 | 61.84 | 61.93 | 221,913 | -0.13(-0.20%) |
Jul 15, 2022 | 62.04 | 62.05 | 61.82 | 62.05 | 175,524 | +0.12(+0.20%) |
Jul 14, 2022 | 61.75 | 61.93 | 61.63 | 61.93 | 168,832 | -0.03(-0.05%) |
Jul 13, 2022 | 61.90 | 62.06 | 61.81 | 61.96 | 167,443 | -0.16(-0.25%) |
Jul 12, 2022 | 62.03 | 62.18 | 61.94 | 62.12 | 177,154 | +0.11(+0.18%) |
Jul 11, 2022 | 61.99 | 62.14 | 61.96 | 62.01 | 264,099 | -0.08(-0.12%) |
Jul 08, 2022 | 62.15 | 62.21 | 62.00 | 62.09 | 343,701 | -0.15(-0.24%) |
Jul 07, 2022 | 62.12 | 62.23 | 62.05 | 62.23 | 179,781 | +0.16(+0.25%) |
Jul 06, 2022 | 62.09 | 62.09 | 61.82 | 62.08 | 351,226 | -0.01(-0.01%) |
Jul 05, 2022 | 62.04 | 62.09 | 61.73 | 62.09 | 190,056 | -0.11(-0.18%) |
Jul 01, 2022 | 61.51 | 62.35 | 61.10 | 62.20 | 236,873 | +0.80(+1.30%) |
Jun 30, 2022 | 61.20 | 61.91 | 60.90 | 61.40 | 231,501 | -0.25(-0.41%) |
Jun 29, 2022 | 62.06 | 62.06 | 61.45 | 61.65 | 219,784 | -0.24(-0.39%) |
Jun 28, 2022 | 62.51 | 62.98 | 61.77 | 61.89 | 705,745 | -0.25(-0.40%) |
Jun 27, 2022 | 62.17 | 62.35 | 61.87 | 62.14 | 138,712 | +0.18(+0.28%) |
Jun 24, 2022 | 60.97 | 62.05 | 60.87 | 61.96 | 134,415 | +1.50(+2.49%) |
Jun 23, 2022 | 60.32 | 60.58 | 59.87 | 60.46 | 192,550 | +0.41(+0.68%) |
Jun 22, 2022 | 59.53 | 60.50 | 59.46 | 60.05 | 302,245 | -0.11(-0.19%) |
Jun 21, 2022 | 59.74 | 60.31 | 59.41 | 60.16 | 382,584 | +1.28(+2.18%) |
Jun 17, 2022 | 59.23 | 59.49 | 58.35 | 58.88 | 203,229 | -0.25(-0.42%) |
Jun 16, 2022 | 59.48 | 59.60 | 58.79 | 59.13 | 226,000 | -1.44(-2.38%) |
Jun 15, 2022 | 60.93 | 61.25 | 59.83 | 60.57 | 296,608 | +0.10(+0.17%) |
Jun 14, 2022 | 61.41 | 61.45 | 59.90 | 60.47 | 590,550 | -0.66(-1.08%) |
Jun 13, 2022 | 62.28 | 62.43 | 60.84 | 61.13 | 500,985 | -2.22(-3.50%) |
Jun 10, 2022 | 63.64 | 63.87 | 63.13 | 63.35 | 463,683 | -1.10(-1.70%) |
Jun 09, 2022 | 65.60 | 65.71 | 64.27 | 64.45 | 185,074 | -1.18(-1.79%) |
Jun 08, 2022 | 66.37 | 66.37 | 65.52 | 65.62 | 471,812 | -0.94(-1.42%) |
Jun 07, 2022 | 65.54 | 66.60 | 65.52 | 66.57 | 205,274 | +0.61(+0.93%) |
Jun 06, 2022 | 66.20 | 66.37 | 65.84 | 65.96 | 215,836 | +0.16(+0.24%) |
Jun 03, 2022 | 66.00 | 66.20 | 65.69 | 65.80 | 156,721 | -0.46(-0.70%) |
Jun 02, 2022 | 66.21 | 66.27 | 65.05 | 66.26 | 245,337 | +0.24(+0.36%) |
Jun 01, 2022 | 66.73 | 66.73 | 65.38 | 66.02 | 337,047 | -0.48(-0.72%) |
May 31, 2022 | 66.54 | 66.87 | 66.06 | 66.50 | 201,313 | -0.46(-0.69%) |
May 27, 2022 | 66.28 | 66.98 | 66.21 | 66.97 | 160,455 | +0.82(+1.25%) |
May 26, 2022 | 65.84 | 66.35 | 65.74 | 66.14 | 202,344 | +0.57(+0.88%) |
May 25, 2022 | 64.96 | 65.66 | 64.87 | 65.57 | 225,913 | +0.61(+0.94%) |
May 24, 2022 | 64.38 | 65.10 | 63.68 | 64.96 | 280,550 | +0.51(+0.79%) |
May 23, 2022 | 64.27 | 64.84 | 64.02 | 64.45 | 208,571 | +0.82(+1.30%) |
May 20, 2022 | 63.98 | 64.05 | 62.54 | 63.62 | 228,927 | +0.03(+0.04%) |
May 19, 2022 | 63.64 | 64.10 | 62.98 | 63.60 | 242,649 | -0.70(-1.09%) |
May 18, 2022 | 65.86 | 65.86 | 64.05 | 64.30 | 283,488 | -1.87(-2.83%) |
May 17, 2022 | 65.82 | 66.17 | 65.23 | 66.17 | 235,300 | +1.03(+1.58%) |
May 16, 2022 | 64.98 | 65.48 | 64.66 | 65.14 | 210,857 | +0.19(+0.30%) |
May 13, 2022 | 64.72 | 65.07 | 64.35 | 64.95 | 139,601 | +0.74(+1.15%) |
May 12, 2022 | 64.11 | 64.25 | 63.40 | 64.21 | 1,040,766 | +0.07(+0.12%) |
May 11, 2022 | 64.42 | 65.37 | 64.01 | 64.13 | 190,915 | -0.11(-0.17%) |
May 10, 2022 | 65.28 | 65.56 | 63.72 | 64.24 | 478,175 | -0.66(-1.02%) |
May 09, 2022 | 65.00 | 65.49 | 64.50 | 64.90 | 246,919 | -0.55(-0.83%) |
May 06, 2022 | 65.16 | 65.61 | 64.69 | 65.45 | 231,296 | +0.17(+0.26%) |
May 05, 2022 | 66.11 | 66.17 | 64.73 | 65.28 | 213,165 | -1.20(-1.81%) |
May 04, 2022 | 65.04 | 66.52 | 64.86 | 66.48 | 242,565 | +1.67(+2.58%) |
May 03, 2022 | 64.54 | 65.38 | 64.29 | 64.81 | 172,668 | +0.57(+0.89%) |