Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 68.29 | 68.46 | 67.24 | 68.04 | 1,093,844 | -0.36(-0.53%) |
Jul 28, 2022 | 67.38 | 68.62 | 66.90 | 68.40 | 1,191,259 | +1.09(+1.62%) |
Jul 27, 2022 | 66.07 | 67.80 | 66.07 | 67.31 | 1,129,289 | +1.10(+1.66%) |
Jul 26, 2022 | 66.08 | 67.42 | 65.80 | 66.21 | 1,494,169 | +0.24(+0.36%) |
Jul 25, 2022 | 66.18 | 66.18 | 65.37 | 65.98 | 1,294,673 | -0.09(-0.13%) |
Jul 22, 2022 | 66.76 | 67.46 | 65.64 | 66.06 | 1,425,578 | -1.20(-1.79%) |
Jul 21, 2022 | 66.24 | 67.32 | 65.92 | 67.26 | 1,015,843 | +0.88(+1.32%) |
Jul 20, 2022 | 65.13 | 66.93 | 64.95 | 66.39 | 1,426,450 | +1.23(+1.89%) |
Jul 19, 2022 | 63.25 | 65.34 | 63.15 | 65.16 | 1,421,017 | +2.61(+4.18%) |
Jul 18, 2022 | 63.40 | 64.26 | 62.23 | 62.54 | 1,390,430 | -0.36(-0.58%) |
Jul 15, 2022 | 62.20 | 63.01 | 61.95 | 62.91 | 1,395,122 | +0.92(+1.48%) |
Jul 14, 2022 | 60.57 | 62.21 | 60.24 | 61.99 | 1,412,674 | +0.67(+1.09%) |
Jul 13, 2022 | 60.55 | 61.64 | 60.22 | 61.32 | 1,847,862 | -0.03(-0.05%) |
Jul 12, 2022 | 61.98 | 62.42 | 60.92 | 61.35 | 1,278,196 | -0.08(-0.12%) |
Jul 11, 2022 | 61.70 | 61.88 | 60.96 | 61.43 | 1,447,630 | -0.61(-0.98%) |
Jul 08, 2022 | 61.80 | 62.31 | 61.38 | 62.04 | 1,568,191 | +0.24(+0.39%) |
Jul 07, 2022 | 61.02 | 62.13 | 60.64 | 61.80 | 1,528,453 | +1.87(+3.12%) |
Jul 06, 2022 | 60.88 | 61.03 | 59.43 | 59.93 | 1,472,993 | -0.84(-1.39%) |
Jul 05, 2022 | 58.55 | 60.80 | 57.97 | 60.77 | 2,526,286 | +1.36(+2.29%) |
Jul 01, 2022 | 61.60 | 61.61 | 58.28 | 59.41 | 2,185,357 | -2.33(-3.77%) |
Jun 30, 2022 | 61.04 | 62.25 | 60.97 | 61.74 | 1,559,268 | -0.11(-0.18%) |
Jun 29, 2022 | 62.33 | 62.33 | 61.49 | 61.85 | 1,166,965 | -0.27(-0.43%) |
Jun 28, 2022 | 63.85 | 64.43 | 61.90 | 62.12 | 1,457,163 | -1.54(-2.42%) |
Jun 27, 2022 | 63.59 | 64.33 | 63.10 | 63.66 | 1,535,281 | +0.44(+0.69%) |
Jun 24, 2022 | 62.16 | 64.09 | 61.76 | 63.22 | 4,765,220 | +1.85(+3.02%) |
Jun 23, 2022 | 61.53 | 61.88 | 60.64 | 61.37 | 2,062,909 | +0.14(+0.23%) |
Jun 22, 2022 | 60.51 | 62.00 | 60.35 | 61.23 | 2,652,010 | +0.19(+0.31%) |
Jun 21, 2022 | 61.55 | 62.29 | 61.03 | 61.04 | 2,137,456 | +0.70(+1.16%) |
Jun 17, 2022 | 60.04 | 61.25 | 59.41 | 60.34 | 3,801,301 | +0.44(+0.74%) |
Jun 16, 2022 | 60.76 | 60.76 | 59.53 | 59.89 | 2,264,785 | -2.03(-3.27%) |
Jun 15, 2022 | 61.28 | 62.82 | 60.97 | 61.92 | 2,506,557 | +1.05(+1.73%) |
Jun 14, 2022 | 61.79 | 61.83 | 60.29 | 60.87 | 1,846,794 | -0.14(-0.23%) |
Jun 13, 2022 | 61.76 | 62.82 | 60.88 | 61.01 | 1,728,361 | -2.21(-3.50%) |
Jun 10, 2022 | 63.39 | 64.00 | 62.61 | 63.22 | 1,816,369 | -0.91(-1.42%) |
Jun 09, 2022 | 66.18 | 66.38 | 64.10 | 64.13 | 1,217,118 | -2.19(-3.30%) |
Jun 08, 2022 | 67.46 | 67.58 | 66.19 | 66.32 | 1,346,078 | -1.31(-1.93%) |
Jun 07, 2022 | 66.84 | 67.72 | 66.22 | 67.62 | 1,430,287 | +0.56(+0.83%) |
Jun 06, 2022 | 68.10 | 68.52 | 66.93 | 67.06 | 1,352,641 | -0.23(-0.34%) |
Jun 03, 2022 | 67.81 | 69.16 | 67.19 | 67.29 | 1,718,189 | -1.69(-2.46%) |
Jun 02, 2022 | 68.32 | 69.71 | 66.34 | 68.99 | 4,072,161 | +0.37(+0.54%) |
Jun 01, 2022 | 67.75 | 69.74 | 67.44 | 68.62 | 2,878,325 | +0.53(+0.78%) |
May 31, 2022 | 68.42 | 68.88 | 67.78 | 68.09 | 3,084,363 | -1.04(-1.51%) |
May 27, 2022 | 67.83 | 69.14 | 67.56 | 69.13 | 2,012,432 | +2.42(+3.63%) |
May 26, 2022 | 65.22 | 67.08 | 65.05 | 66.70 | 2,207,339 | +0.99(+1.51%) |
May 25, 2022 | 63.78 | 66.50 | 63.54 | 65.71 | 1,474,571 | +1.93(+3.03%) |
May 24, 2022 | 64.54 | 64.78 | 62.10 | 63.78 | 1,747,118 | -1.05(-1.62%) |
May 23, 2022 | 63.35 | 65.52 | 63.35 | 64.83 | 2,187,054 | +1.77(+2.81%) |
May 20, 2022 | 65.13 | 65.31 | 61.11 | 63.06 | 2,604,662 | -1.53(-2.37%) |
May 19, 2022 | 65.69 | 66.04 | 62.55 | 64.59 | 3,527,407 | -2.34(-3.49%) |
May 18, 2022 | 69.19 | 69.36 | 66.53 | 66.93 | 1,392,909 | -3.00(-4.29%) |
May 17, 2022 | 68.91 | 70.01 | 68.71 | 69.93 | 1,341,880 | +2.27(+3.36%) |
May 16, 2022 | 67.50 | 68.17 | 66.71 | 67.66 | 1,294,732 | +0.27(+0.41%) |
May 13, 2022 | 67.05 | 67.60 | 65.97 | 67.39 | 2,106,514 | +1.45(+2.20%) |
May 12, 2022 | 65.82 | 66.93 | 64.57 | 65.94 | 2,062,188 | -0.06(-0.09%) |
May 11, 2022 | 68.70 | 69.73 | 65.94 | 65.99 | 2,209,747 | -3.10(-4.49%) |
May 10, 2022 | 68.83 | 70.13 | 67.54 | 69.10 | 2,405,874 | +1.61(+2.38%) |
May 09, 2022 | 67.90 | 68.50 | 67.05 | 67.49 | 1,716,892 | -1.58(-2.29%) |
May 06, 2022 | 69.06 | 70.20 | 68.17 | 69.07 | 1,770,000 | -0.11(-0.16%) |
May 05, 2022 | 71.33 | 72.14 | 68.54 | 69.18 | 2,122,789 | -3.40(-4.68%) |
May 04, 2022 | 70.24 | 72.61 | 69.67 | 72.58 | 2,116,984 | +2.50(+3.56%) |
May 03, 2022 | 70.40 | 70.49 | 69.30 | 70.08 | 2,489,017 | +0.06(+0.08%) |