Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 09, 2022 | 0 | +0.00(+0.00%) | ||||
Aug 08, 2022 | 65.41 | 65.42 | 65.37 | 65.37 | 3,017,037 | -0.03(-0.05%) |
Aug 05, 2022 | 65.41 | 65.41 | 65.38 | 65.40 | 1,940,820 | +0.01(+0.02%) |
Aug 04, 2022 | 65.38 | 65.42 | 65.36 | 65.39 | 5,737,889 | +0.01(+0.02%) |
Aug 03, 2022 | 65.33 | 65.40 | 65.33 | 65.38 | 2,126,027 | +0.04(+0.06%) |
Aug 02, 2022 | 65.34 | 65.36 | 65.31 | 65.34 | 1,321,387 | +0.03(+0.05%) |
Aug 01, 2022 | 65.34 | 65.38 | 65.30 | 65.31 | 3,142,349 | -0.01(-0.02%) |
Jul 29, 2022 | 65.35 | 65.35 | 65.32 | 65.32 | 1,999,344 | -0.01(-0.02%) |
Jul 28, 2022 | 65.34 | 65.39 | 65.31 | 65.33 | 1,483,720 | +0.02(+0.03%) |
Jul 27, 2022 | 65.29 | 65.32 | 65.29 | 65.31 | 1,195,129 | +0.03(+0.05%) |
Jul 26, 2022 | 65.24 | 65.34 | 65.23 | 65.28 | 1,770,956 | +0.08(+0.12%) |
Jul 25, 2022 | 65.26 | 65.27 | 65.17 | 65.20 | 1,372,995 | -0.05(-0.08%) |
Jul 22, 2022 | 65.29 | 65.30 | 65.23 | 65.25 | 744,567 | -0.07(-0.11%) |
Jul 21, 2022 | 65.17 | 65.32 | 65.17 | 65.32 | 1,034,829 | +0.12(+0.18%) |
Jul 20, 2022 | 65.15 | 65.20 | 65.15 | 65.20 | 2,633,417 | +0.02(+0.03%) |
Jul 19, 2022 | 65.17 | 65.20 | 65.13 | 65.18 | 1,321,828 | +0.06(+0.09%) |
Jul 18, 2022 | 65.02 | 65.19 | 65.02 | 65.12 | 1,111,227 | +0.01(+0.02%) |
Jul 15, 2022 | 64.92 | 65.12 | 64.91 | 65.11 | 1,039,999 | +0.25(+0.39%) |
Jul 14, 2022 | 64.85 | 64.98 | 64.78 | 64.86 | 1,626,743 | -0.03(-0.05%) |
Jul 13, 2022 | 64.80 | 64.94 | 64.76 | 64.89 | 980,985 | +0.09(+0.14%) |
Jul 12, 2022 | 64.90 | 64.96 | 64.80 | 64.80 | 1,086,653 | -0.11(-0.17%) |
Jul 11, 2022 | 64.94 | 64.98 | 64.91 | 64.91 | 1,175,251 | +0.00(+0.00%) |
Jul 08, 2022 | 64.95 | 64.97 | 64.87 | 64.91 | 636,975 | +0.03(+0.05%) |
Jul 07, 2022 | 64.86 | 64.98 | 64.83 | 64.88 | 852,404 | +0.07(+0.11%) |
Jul 06, 2022 | 64.88 | 65.03 | 64.70 | 64.81 | 1,779,745 | -0.10(-0.15%) |
Jul 05, 2022 | 64.65 | 64.93 | 64.54 | 64.91 | 1,472,346 | +0.17(+0.26%) |
Jul 01, 2022 | 64.48 | 64.80 | 64.48 | 64.74 | 1,347,066 | +0.27(+0.42%) |
Jun 30, 2022 | 64.55 | 64.65 | 64.39 | 64.47 | 2,463,348 | -0.14(-0.22%) |
Jun 29, 2022 | 64.47 | 64.78 | 64.45 | 64.61 | 1,275,644 | -0.06(-0.09%) |
Jun 28, 2022 | 64.69 | 64.70 | 64.41 | 64.67 | 1,628,765 | +0.05(+0.08%) |
Jun 27, 2022 | 64.55 | 64.73 | 64.42 | 64.62 | 1,992,085 | +0.15(+0.23%) |
Jun 24, 2022 | 64.50 | 64.56 | 64.37 | 64.47 | 2,387,698 | +0.04(+0.06%) |
Jun 23, 2022 | 64.23 | 64.54 | 64.16 | 64.43 | 2,291,257 | +0.32(+0.50%) |
Jun 22, 2022 | 64.06 | 64.16 | 63.84 | 64.11 | 3,720,257 | +0.00(+0.00%) |
Jun 21, 2022 | 64.49 | 64.71 | 63.99 | 64.11 | 4,324,709 | -0.12(-0.19%) |
Jun 17, 2022 | 64.40 | 64.59 | 64.11 | 64.23 | 2,892,840 | +0.13(+0.20%) |
Jun 16, 2022 | 64.42 | 64.53 | 63.98 | 64.10 | 2,699,655 | -0.42(-0.65%) |
Jun 15, 2022 | 64.40 | 64.76 | 64.30 | 64.52 | 2,080,326 | +0.10(+0.16%) |
Jun 14, 2022 | 64.45 | 64.61 | 64.33 | 64.42 | 2,461,643 | +0.12(+0.19%) |
Jun 13, 2022 | 64.75 | 64.79 | 64.16 | 64.30 | 3,527,477 | -0.47(-0.73%) |
Jun 10, 2022 | 64.72 | 64.92 | 64.69 | 64.77 | 1,480,810 | +0.00(+0.00%) |
Jun 09, 2022 | 64.76 | 64.89 | 64.68 | 64.77 | 1,597,973 | +0.04(+0.06%) |
Jun 08, 2022 | 64.85 | 64.85 | 64.66 | 64.73 | 2,108,514 | -0.03(-0.05%) |
Jun 07, 2022 | 64.95 | 65.01 | 64.74 | 64.76 | 3,205,174 | -0.13(-0.20%) |
Jun 06, 2022 | 65.05 | 65.14 | 64.81 | 64.89 | 2,503,934 | -0.26(-0.40%) |
Jun 03, 2022 | 65.06 | 65.22 | 65.00 | 65.15 | 3,123,565 | +0.07(+0.11%) |
Jun 02, 2022 | 64.92 | 65.13 | 64.92 | 65.08 | 1,797,073 | +0.06(+0.09%) |
Jun 01, 2022 | 64.95 | 65.05 | 64.88 | 65.02 | 1,877,652 | +0.02(+0.03%) |
May 31, 2022 | 64.80 | 65.00 | 64.71 | 65.00 | 2,650,464 | +0.15(+0.23%) |
May 27, 2022 | 64.84 | 64.98 | 64.78 | 64.85 | 2,769,175 | +0.09(+0.14%) |
May 26, 2022 | 64.85 | 64.88 | 64.75 | 64.76 | 2,809,094 | -0.09(-0.14%) |
May 25, 2022 | 64.60 | 64.89 | 64.60 | 64.85 | 3,903,110 | +0.15(+0.23%) |
May 24, 2022 | 64.69 | 64.77 | 64.56 | 64.70 | 2,810,820 | -0.03(-0.05%) |
May 23, 2022 | 64.50 | 64.73 | 64.42 | 64.73 | 3,555,404 | +0.17(+0.26%) |
May 20, 2022 | 64.67 | 64.67 | 64.45 | 64.56 | 4,130,047 | +0.04(+0.06%) |
May 19, 2022 | 64.50 | 64.69 | 64.50 | 64.52 | 3,673,421 | -0.01(-0.02%) |
May 18, 2022 | 64.75 | 64.76 | 64.50 | 64.53 | 5,532,036 | -0.23(-0.36%) |
May 17, 2022 | 64.66 | 64.83 | 64.54 | 64.76 | 2,716,699 | +0.15(+0.23%) |
May 16, 2022 | 64.75 | 64.85 | 64.58 | 64.61 | 2,611,953 | -0.14(-0.22%) |
May 13, 2022 | 64.66 | 64.88 | 64.45 | 64.75 | 2,380,616 | +0.00(+0.00%) |
May 12, 2022 | 64.35 | 64.75 | 64.27 | 64.75 | 4,948,946 | +0.37(+0.57%) |
May 11, 2022 | 64.50 | 64.67 | 64.17 | 64.38 | 6,443,159 | -0.17(-0.26%) |
May 10, 2022 | 64.57 | 64.59 | 64.38 | 64.55 | 6,056,275 | +0.17(+0.26%) |
May 09, 2022 | 64.62 | 64.67 | 64.16 | 64.38 | 6,981,278 | -0.37(-0.57%) |
May 06, 2022 | 64.66 | 64.75 | 64.59 | 64.75 | 6,195,569 | +0.05(+0.08%) |
May 05, 2022 | 64.86 | 64.86 | 64.63 | 64.70 | 6,434,350 | -0.23(-0.35%) |
May 04, 2022 | 64.70 | 64.93 | 64.61 | 64.93 | 6,098,187 | +0.18(+0.28%) |
May 03, 2022 | 64.74 | 64.77 | 64.59 | 64.75 | 6,560,643 | +0.00(+0.00%) |
May 02, 2022 | 64.68 | 64.78 | 64.55 | 64.75 | 9,436,652 | +0.08(+0.12%) |
Apr 29, 2022 | 64.72 | 64.75 | 64.61 | 64.67 | 7,822,598 | -0.03(-0.05%) |
Apr 28, 2022 | 64.72 | 64.78 | 64.70 | 64.70 | 7,323,161 | +0.00(+0.00%) |
Apr 27, 2022 | 64.77 | 64.80 | 64.69 | 64.70 | 9,976,206 | -0.05(-0.08%) |
Apr 26, 2022 | 64.77 | 64.82 | 64.73 | 64.75 | 5,063,744 | +0.00(+0.00%) |
Apr 25, 2022 | 64.77 | 64.82 | 64.72 | 64.75 | 8,479,318 | -0.05(-0.08%) |
Apr 22, 2022 | 64.77 | 64.85 | 64.74 | 64.80 | 10,673,654 | +0.05(+0.08%) |
Apr 21, 2022 | 64.78 | 64.88 | 64.69 | 64.75 | 8,074,019 | +0.00(+0.00%) |
Apr 20, 2022 | 64.79 | 64.85 | 64.75 | 64.75 | 14,675,779 | -0.05(-0.08%) |
Apr 19, 2022 | 64.81 | 65.02 | 64.75 | 64.80 | 31,427,736 | +7.22(+12.54%) |
Apr 18, 2022 | 57.95 | 58.45 | 57.25 | 57.58 | 418,653 | -0.37(-0.64%) |
Apr 14, 2022 | 57.85 | 58.66 | 57.72 | 57.95 | 1,792,560 | +0.16(+0.28%) |
Apr 13, 2022 | 57.19 | 57.84 | 57.00 | 57.79 | 986,491 | +0.55(+0.96%) |
Apr 12, 2022 | 57.20 | 57.76 | 56.82 | 57.24 | 682,181 | +0.26(+0.46%) |
Apr 11, 2022 | 57.74 | 58.01 | 56.62 | 56.98 | 602,381 | -0.48(-0.84%) |
Apr 08, 2022 | 57.09 | 57.49 | 56.74 | 57.46 | 1,231,902 | +0.54(+0.95%) |
Apr 07, 2022 | 56.76 | 57.25 | 56.20 | 56.92 | 844,085 | -0.12(-0.21%) |
Apr 06, 2022 | 55.89 | 57.38 | 55.67 | 57.04 | 972,506 | +1.25(+2.24%) |
Apr 05, 2022 | 56.58 | 57.02 | 55.50 | 55.79 | 557,364 | -0.95(-1.67%) |
Apr 04, 2022 | 57.55 | 57.59 | 56.04 | 56.74 | 456,179 | -0.70(-1.22%) |
Apr 01, 2022 | 56.15 | 57.45 | 56.07 | 57.44 | 573,881 | +1.47(+2.63%) |
Mar 31, 2022 | 56.96 | 57.49 | 55.89 | 55.97 | 943,027 | -0.76(-1.34%) |
Mar 30, 2022 | 57.15 | 57.15 | 56.42 | 56.73 | 424,291 | -0.63(-1.10%) |
Mar 29, 2022 | 56.10 | 57.62 | 55.73 | 57.36 | 734,081 | +1.62(+2.91%) |
Mar 28, 2022 | 55.41 | 55.90 | 55.05 | 55.74 | 465,699 | +0.40(+0.72%) |
Mar 25, 2022 | 54.55 | 55.39 | 54.45 | 55.34 | 435,344 | +0.93(+1.71%) |
Mar 24, 2022 | 54.20 | 54.65 | 53.90 | 54.41 | 660,401 | -0.08(-0.15%) |
Mar 23, 2022 | 54.96 | 55.08 | 54.35 | 54.49 | 681,177 | -0.59(-1.07%) |
Mar 22, 2022 | 55.45 | 55.83 | 54.68 | 55.08 | 677,689 | -0.12(-0.22%) |
Mar 21, 2022 | 55.29 | 55.66 | 54.94 | 55.20 | 411,406 | -0.06(-0.11%) |
Mar 18, 2022 | 55.33 | 55.52 | 54.80 | 55.26 | 1,531,004 | -0.07(-0.13%) |
Mar 17, 2022 | 54.26 | 55.60 | 54.19 | 55.33 | 704,008 | +0.86(+1.58%) |
Mar 16, 2022 | 54.73 | 55.20 | 53.36 | 54.47 | 844,074 | +0.01(+0.02%) |
Mar 15, 2022 | 53.92 | 54.47 | 53.69 | 54.46 | 687,505 | +0.66(+1.23%) |
Mar 14, 2022 | 54.71 | 54.81 | 53.62 | 53.80 | 808,068 | -0.74(-1.36%) |
Mar 11, 2022 | 54.85 | 55.32 | 54.34 | 54.54 | 864,522 | +0.08(+0.15%) |
Mar 10, 2022 | 54.16 | 54.57 | 53.81 | 54.46 | 537,914 | -0.14(-0.26%) |
Mar 09, 2022 | 54.93 | 55.10 | 54.41 | 54.60 | 519,418 | +0.35(+0.65%) |
Mar 08, 2022 | 54.07 | 55.05 | 53.72 | 54.25 | 847,679 | +0.29(+0.54%) |
Mar 07, 2022 | 54.42 | 54.81 | 53.78 | 53.96 | 898,167 | -0.72(-1.32%) |
Mar 04, 2022 | 53.53 | 54.95 | 53.43 | 54.68 | 992,479 | +0.57(+1.05%) |
Mar 03, 2022 | 54.80 | 54.80 | 53.68 | 54.11 | 1,003,791 | -0.25(-0.46%) |
Mar 02, 2022 | 53.42 | 54.54 | 53.34 | 54.36 | 588,401 | +1.12(+2.10%) |
Mar 01, 2022 | 53.80 | 54.02 | 52.74 | 53.24 | 964,917 | -0.57(-1.06%) |
Feb 28, 2022 | 53.66 | 54.17 | 53.13 | 53.81 | 967,348 | -0.43(-0.79%) |
Feb 25, 2022 | 52.50 | 54.42 | 52.62 | 54.24 | 1,147,159 | +1.87(+3.57%) |
Feb 24, 2022 | 50.32 | 52.71 | 50.01 | 52.37 | 1,404,443 | +1.24(+2.43%) |
Feb 23, 2022 | 51.00 | 52.14 | 50.84 | 51.13 | 1,261,239 | +0.65(+1.29%) |
Feb 22, 2022 | 50.65 | 50.87 | 50.06 | 50.48 | 693,266 | -0.35(-0.69%) |
Feb 18, 2022 | 50.83 | 0 | -0.95(-1.83%) | |||
Feb 17, 2022 | 50.65 | 52.47 | 50.65 | 51.78 | 2,157,645 | +1.52(+3.02%) |
Feb 16, 2022 | 50.46 | 50.63 | 49.86 | 50.26 | 549,855 | -0.09(-0.18%) |
Feb 15, 2022 | 50.49 | 50.79 | 50.10 | 50.35 | 699,079 | +0.41(+0.82%) |
Feb 14, 2022 | 50.46 | 50.66 | 49.45 | 49.94 | 1,289,680 | -0.37(-0.74%) |
Feb 11, 2022 | 50.55 | 50.97 | 49.59 | 50.31 | 1,559,234 | -0.25(-0.49%) |
Feb 10, 2022 | 51.44 | 52.00 | 50.27 | 50.56 | 1,017,102 | -1.56(-2.99%) |
Feb 09, 2022 | 50.92 | 52.17 | 50.92 | 52.12 | 966,810 | +1.79(+3.56%) |
Feb 08, 2022 | 50.83 | 51.00 | 50.17 | 50.33 | 1,812,564 | -0.38(-0.75%) |
Feb 07, 2022 | 51.27 | 51.46 | 50.58 | 50.71 | 663,290 | -0.56(-1.09%) |
Feb 04, 2022 | 51.21 | 51.76 | 50.61 | 51.27 | 943,855 | -0.54(-1.04%) |
Feb 03, 2022 | 51.99 | 51.71 | 51.81 | 706,343 | -0.25(-0.48%) | |
Feb 02, 2022 | 52.08 | 52.49 | 51.97 | 52.06 | 693,143 | +0.27(+0.52%) |