Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 60.36 | 62.42 | 59.77 | 61.94 | 4,147,451 | +1.56(+2.58%) |
Jul 28, 2022 | 61.70 | 61.93 | 59.80 | 60.38 | 3,764,153 | -1.43(-2.32%) |
Jul 27, 2022 | 62.17 | 62.45 | 61.21 | 61.81 | 1,964,142 | -0.02(-0.03%) |
Jul 26, 2022 | 61.91 | 62.38 | 61.59 | 61.83 | 1,499,563 | -0.41(-0.66%) |
Jul 25, 2022 | 61.72 | 62.50 | 61.54 | 62.25 | 1,422,334 | +0.97(+1.58%) |
Jul 22, 2022 | 60.76 | 61.57 | 60.54 | 61.28 | 1,718,982 | +0.69(+1.14%) |
Jul 21, 2022 | 60.54 | 60.85 | 59.53 | 60.58 | 1,605,960 | -0.22(-0.36%) |
Jul 20, 2022 | 60.83 | 61.20 | 60.43 | 60.80 | 2,068,396 | -0.18(-0.30%) |
Jul 19, 2022 | 60.20 | 61.17 | 60.18 | 60.99 | 1,539,431 | +1.51(+2.54%) |
Jul 18, 2022 | 60.84 | 61.49 | 59.17 | 59.48 | 1,900,156 | -1.04(-1.71%) |
Jul 15, 2022 | 60.08 | 60.87 | 59.81 | 60.52 | 2,091,284 | +1.30(+2.19%) |
Jul 14, 2022 | 60.14 | 60.39 | 59.17 | 59.22 | 2,440,145 | -2.42(-3.93%) |
Jul 13, 2022 | 61.81 | 62.28 | 61.22 | 61.64 | 1,286,017 | -0.74(-1.19%) |
Jul 12, 2022 | 62.09 | 63.42 | 62.03 | 62.38 | 1,899,668 | -0.16(-0.26%) |
Jul 11, 2022 | 62.75 | 63.25 | 62.03 | 62.54 | 1,768,026 | -0.55(-0.87%) |
Jul 08, 2022 | 63.92 | 64.26 | 63.04 | 63.09 | 1,214,809 | -0.47(-0.74%) |
Jul 07, 2022 | 63.42 | 64.09 | 63.32 | 63.56 | 1,618,961 | +0.74(+1.18%) |
Jul 06, 2022 | 62.36 | 63.25 | 61.88 | 62.82 | 1,674,558 | +0.36(+0.57%) |
Jul 05, 2022 | 62.53 | 62.74 | 61.27 | 62.47 | 2,046,138 | -1.17(-1.84%) |
Jul 01, 2022 | 62.91 | 63.83 | 61.99 | 63.64 | 1,821,009 | +0.78(+1.24%) |
Jun 30, 2022 | 61.64 | 63.08 | 61.00 | 62.86 | 2,031,729 | +0.48(+0.77%) |
Jun 29, 2022 | 63.21 | 63.22 | 62.27 | 62.38 | 1,541,603 | -0.51(-0.81%) |
Jun 28, 2022 | 64.05 | 64.68 | 62.85 | 62.89 | 1,289,510 | -0.30(-0.47%) |
Jun 27, 2022 | 63.27 | 63.55 | 62.50 | 63.19 | 1,336,655 | +0.08(+0.12%) |
Jun 24, 2022 | 60.75 | 63.48 | 60.58 | 63.11 | 2,757,602 | +2.77(+4.59%) |
Jun 23, 2022 | 62.79 | 62.82 | 59.95 | 60.34 | 1,887,331 | -2.32(-3.71%) |
Jun 22, 2022 | 61.51 | 63.48 | 61.15 | 62.67 | 2,189,419 | +0.15(+0.25%) |
Jun 21, 2022 | 62.97 | 63.06 | 62.08 | 62.51 | 1,575,261 | +0.69(+1.12%) |
Jun 17, 2022 | 61.74 | 62.29 | 61.20 | 61.82 | 4,069,191 | -0.02(-0.03%) |
Jun 16, 2022 | 63.08 | 63.17 | 61.37 | 61.84 | 2,116,069 | -2.56(-3.97%) |
Jun 15, 2022 | 64.75 | 65.44 | 63.79 | 64.40 | 1,893,378 | +0.41(+0.65%) |
Jun 14, 2022 | 63.79 | 64.59 | 63.43 | 63.98 | 1,404,982 | +0.49(+0.77%) |
Jun 13, 2022 | 64.48 | 64.69 | 63.12 | 63.49 | 1,888,168 | -2.10(-3.21%) |
Jun 10, 2022 | 65.73 | 66.29 | 65.18 | 65.60 | 1,725,840 | -1.44(-2.15%) |
Jun 09, 2022 | 68.86 | 68.96 | 66.91 | 67.04 | 1,819,425 | -1.93(-2.80%) |
Jun 08, 2022 | 70.20 | 70.20 | 68.84 | 68.97 | 1,672,632 | -1.58(-2.23%) |
Jun 07, 2022 | 69.67 | 70.65 | 69.32 | 70.55 | 1,273,459 | +0.63(+0.91%) |
Jun 06, 2022 | 69.59 | 70.24 | 68.91 | 69.91 | 1,764,077 | +0.86(+1.24%) |
Jun 03, 2022 | 69.07 | 69.15 | 68.53 | 69.06 | 1,246,190 | -0.07(-0.10%) |
Jun 02, 2022 | 68.79 | 69.15 | 67.83 | 69.12 | 856,821 | +0.64(+0.94%) |
Jun 01, 2022 | 69.83 | 69.85 | 67.74 | 68.48 | 2,279,628 | -1.18(-1.70%) |
May 31, 2022 | 69.03 | 70.14 | 68.69 | 69.66 | 3,209,997 | +0.19(+0.27%) |
May 27, 2022 | 67.60 | 69.51 | 67.27 | 69.47 | 2,091,972 | +1.91(+2.83%) |
May 26, 2022 | 67.66 | 67.88 | 67.15 | 67.56 | 2,741,003 | +0.81(+1.22%) |
May 25, 2022 | 65.81 | 67.29 | 65.46 | 66.75 | 2,039,243 | +0.86(+1.31%) |
May 24, 2022 | 65.81 | 66.05 | 64.35 | 65.89 | 2,381,775 | +0.31(+0.47%) |
May 23, 2022 | 65.03 | 66.11 | 64.30 | 65.59 | 2,126,154 | +1.76(+2.75%) |
May 20, 2022 | 64.69 | 65.22 | 62.68 | 63.83 | 4,260,013 | -0.62(-0.96%) |
May 19, 2022 | 64.99 | 65.99 | 63.99 | 64.45 | 2,870,273 | -1.26(-1.92%) |
May 18, 2022 | 67.38 | 67.80 | 65.51 | 65.71 | 2,367,319 | -2.12(-3.13%) |
May 17, 2022 | 67.01 | 67.83 | 66.80 | 67.83 | 1,920,098 | +1.64(+2.48%) |
May 16, 2022 | 66.64 | 67.34 | 66.02 | 66.19 | 1,678,019 | -0.28(-0.42%) |
May 13, 2022 | 66.45 | 67.11 | 65.88 | 66.46 | 2,323,940 | +0.43(+0.65%) |
May 12, 2022 | 66.76 | 67.35 | 65.32 | 66.03 | 2,336,752 | -0.67(-1.00%) |
May 11, 2022 | 67.00 | 68.33 | 66.65 | 66.70 | 1,514,309 | -0.21(-0.31%) |
May 10, 2022 | 68.03 | 68.74 | 66.20 | 66.91 | 1,961,909 | -0.75(-1.10%) |
May 09, 2022 | 68.40 | 68.93 | 67.39 | 67.66 | 2,311,619 | -1.25(-1.82%) |
May 06, 2022 | 68.77 | 69.32 | 68.06 | 68.91 | 1,656,896 | +0.10(+0.14%) |
May 05, 2022 | 69.26 | 70.05 | 68.13 | 68.82 | 1,721,957 | -1.19(-1.71%) |
May 04, 2022 | 67.79 | 70.15 | 67.54 | 70.01 | 2,187,539 | +2.48(+3.66%) |
May 03, 2022 | 67.52 | 68.74 | 66.82 | 67.53 | 2,965,515 | +0.54(+0.81%) |