Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 61.29 | 63.41 | 61.22 | 63.05 | 2,015,447 | +1.91(+3.13%) |
Jul 28, 2022 | 61.04 | 61.23 | 59.79 | 61.14 | 959,545 | +0.02(+0.03%) |
Jul 27, 2022 | 60.60 | 61.60 | 60.27 | 61.12 | 1,154,494 | +0.90(+1.50%) |
Jul 26, 2022 | 60.72 | 61.05 | 60.00 | 60.21 | 915,800 | -0.92(-1.51%) |
Jul 25, 2022 | 60.79 | 61.15 | 60.20 | 61.14 | 1,179,413 | +0.94(+1.56%) |
Jul 22, 2022 | 61.06 | 61.47 | 59.60 | 60.19 | 951,844 | -0.72(-1.18%) |
Jul 21, 2022 | 60.41 | 60.94 | 59.57 | 60.91 | 877,238 | +0.40(+0.65%) |
Jul 20, 2022 | 59.82 | 60.83 | 59.34 | 60.51 | 1,603,072 | +0.36(+0.59%) |
Jul 19, 2022 | 59.61 | 60.64 | 59.47 | 60.16 | 1,455,237 | +1.26(+2.14%) |
Jul 18, 2022 | 59.91 | 60.10 | 58.57 | 58.89 | 1,080,475 | -0.15(-0.26%) |
Jul 15, 2022 | 58.22 | 59.20 | 57.52 | 59.04 | 1,589,442 | +1.47(+2.55%) |
Jul 14, 2022 | 58.41 | 58.66 | 57.50 | 57.58 | 1,706,299 | -2.22(-3.72%) |
Jul 13, 2022 | 61.05 | 61.51 | 59.19 | 59.80 | 1,646,449 | -2.11(-3.41%) |
Jul 12, 2022 | 62.03 | 63.02 | 61.64 | 61.91 | 1,997,764 | -0.44(-0.71%) |
Jul 11, 2022 | 62.32 | 63.14 | 62.21 | 62.35 | 1,243,302 | -0.68(-1.08%) |
Jul 08, 2022 | 63.12 | 63.90 | 62.89 | 63.03 | 1,448,831 | -0.13(-0.21%) |
Jul 07, 2022 | 63.07 | 63.83 | 62.97 | 63.16 | 1,325,000 | +0.69(+1.10%) |
Jul 06, 2022 | 62.13 | 63.15 | 61.60 | 62.47 | 1,679,921 | -0.23(-0.36%) |
Jul 05, 2022 | 62.92 | 62.92 | 60.99 | 62.70 | 1,295,308 | -1.13(-1.77%) |
Jul 01, 2022 | 62.77 | 64.02 | 62.47 | 63.83 | 1,674,497 | +0.92(+1.47%) |
Jun 30, 2022 | 62.40 | 63.63 | 61.61 | 62.91 | 1,376,494 | -0.51(-0.80%) |
Jun 29, 2022 | 64.14 | 64.40 | 63.38 | 63.41 | 1,055,287 | -0.73(-1.15%) |
Jun 28, 2022 | 64.37 | 65.51 | 63.89 | 64.15 | 1,240,669 | +0.31(+0.49%) |
Jun 27, 2022 | 61.42 | 65.03 | 61.42 | 63.84 | 1,816,608 | -0.73(-1.12%) |
Jun 24, 2022 | 61.99 | 64.65 | 61.87 | 64.56 | 2,527,916 | +3.16(+5.14%) |
Jun 23, 2022 | 61.95 | 62.05 | 60.49 | 61.41 | 1,439,597 | -0.29(-0.47%) |
Jun 22, 2022 | 60.56 | 62.11 | 60.46 | 61.70 | 1,473,578 | +0.03(+0.05%) |
Jun 21, 2022 | 61.37 | 61.95 | 60.35 | 61.67 | 1,722,616 | +1.53(+2.54%) |
Jun 17, 2022 | 59.20 | 60.35 | 58.79 | 60.15 | 4,895,425 | +0.96(+1.62%) |
Jun 16, 2022 | 60.01 | 60.07 | 58.37 | 59.19 | 3,148,723 | -2.00(-3.26%) |
Jun 15, 2022 | 61.05 | 62.17 | 60.21 | 61.18 | 1,722,543 | +0.96(+1.60%) |
Jun 14, 2022 | 60.24 | 61.13 | 59.69 | 60.22 | 1,461,838 | +0.33(+0.55%) |
Jun 13, 2022 | 60.92 | 61.13 | 59.52 | 59.89 | 1,514,352 | -2.58(-4.13%) |
Jun 10, 2022 | 64.92 | 64.96 | 62.44 | 62.47 | 1,755,225 | -3.73(-5.63%) |
Jun 09, 2022 | 67.45 | 67.85 | 66.20 | 66.20 | 1,342,234 | -1.25(-1.86%) |
Jun 08, 2022 | 67.64 | 68.15 | 67.10 | 67.46 | 872,653 | -0.55(-0.80%) |
Jun 07, 2022 | 67.14 | 68.12 | 66.66 | 68.00 | 1,353,661 | +0.44(+0.66%) |
Jun 06, 2022 | 67.26 | 68.10 | 66.72 | 67.56 | 1,106,821 | +0.80(+1.20%) |
Jun 03, 2022 | 67.65 | 67.84 | 66.66 | 66.76 | 1,306,367 | -1.23(-1.81%) |
Jun 02, 2022 | 67.55 | 68.00 | 66.75 | 67.99 | 1,288,447 | +0.56(+0.82%) |
Jun 01, 2022 | 68.37 | 68.38 | 65.99 | 67.44 | 1,606,662 | -0.65(-0.95%) |
May 31, 2022 | 67.65 | 68.68 | 67.00 | 68.09 | 2,888,660 | -0.01(-0.01%) |
May 27, 2022 | 67.58 | 68.11 | 67.01 | 68.10 | 1,445,655 | +0.90(+1.33%) |
May 26, 2022 | 66.85 | 67.45 | 66.82 | 67.20 | 1,565,277 | +0.95(+1.44%) |
May 25, 2022 | 65.78 | 66.67 | 65.41 | 66.25 | 1,937,592 | +0.58(+0.88%) |
May 24, 2022 | 65.29 | 65.86 | 63.53 | 65.67 | 2,230,057 | -0.18(-0.27%) |
May 23, 2022 | 65.71 | 66.24 | 64.94 | 65.85 | 1,754,158 | +1.20(+1.85%) |
May 20, 2022 | 65.69 | 66.09 | 63.25 | 64.65 | 2,609,122 | -0.47(-0.72%) |
May 19, 2022 | 65.70 | 67.31 | 64.94 | 65.12 | 4,289,350 | -1.58(-2.37%) |
May 18, 2022 | 67.35 | 67.47 | 66.51 | 66.70 | 2,496,314 | -1.24(-1.83%) |
May 17, 2022 | 66.54 | 68.34 | 66.14 | 67.94 | 1,934,244 | +2.51(+3.84%) |
May 16, 2022 | 65.57 | 66.03 | 64.65 | 65.43 | 2,861,998 | +0.06(+0.09%) |
May 13, 2022 | 63.58 | 66.03 | 63.52 | 65.37 | 2,425,579 | +2.24(+3.55%) |
May 12, 2022 | 63.49 | 63.78 | 61.60 | 63.13 | 1,882,974 | -0.42(-0.66%) |
May 11, 2022 | 64.52 | 65.69 | 63.47 | 63.55 | 1,455,728 | -0.99(-1.53%) |
May 10, 2022 | 65.19 | 65.72 | 63.05 | 64.54 | 1,734,059 | +0.13(+0.20%) |
May 09, 2022 | 65.00 | 65.69 | 63.88 | 64.41 | 1,926,626 | -1.19(-1.81%) |
May 06, 2022 | 66.74 | 66.82 | 64.87 | 65.59 | 4,252,395 | -1.17(-1.75%) |
May 05, 2022 | 67.86 | 68.18 | 65.84 | 66.76 | 2,555,595 | -1.77(-2.59%) |
May 04, 2022 | 65.31 | 68.64 | 65.15 | 68.53 | 2,515,158 | +3.31(+5.08%) |
May 03, 2022 | 64.49 | 65.89 | 64.12 | 65.22 | 1,604,619 | +1.01(+1.57%) |