Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 65.98 | 66.98 | 65.69 | 66.76 | 1,655,752 | +1.70(+2.61%) |
Jul 28, 2022 | 64.73 | 65.16 | 62.90 | 65.06 | 1,227,924 | +1.04(+1.63%) |
Jul 27, 2022 | 63.21 | 64.20 | 62.11 | 64.02 | 1,405,762 | +1.16(+1.85%) |
Jul 26, 2022 | 62.68 | 63.10 | 61.94 | 62.86 | 1,438,663 | +1.21(+1.96%) |
Jul 25, 2022 | 60.18 | 61.69 | 59.29 | 61.65 | 905,203 | +2.34(+3.95%) |
Jul 22, 2022 | 60.72 | 61.14 | 58.71 | 59.30 | 852,027 | -0.95(-1.58%) |
Jul 21, 2022 | 58.93 | 60.43 | 57.95 | 60.25 | 1,748,563 | -0.46(-0.76%) |
Jul 20, 2022 | 59.82 | 61.28 | 59.46 | 60.71 | 1,349,608 | +0.52(+0.86%) |
Jul 19, 2022 | 58.16 | 60.43 | 58.16 | 60.20 | 1,631,717 | +2.05(+3.52%) |
Jul 18, 2022 | 57.90 | 59.08 | 57.58 | 58.15 | 1,271,262 | +1.59(+2.80%) |
Jul 15, 2022 | 56.86 | 56.86 | 55.53 | 56.56 | 972,991 | +1.02(+1.83%) |
Jul 14, 2022 | 54.64 | 55.87 | 53.39 | 55.54 | 1,516,496 | -0.88(-1.57%) |
Jul 13, 2022 | 55.65 | 57.29 | 55.61 | 56.43 | 1,450,920 | -0.32(-0.56%) |
Jul 12, 2022 | 55.40 | 57.26 | 55.20 | 56.75 | 1,854,693 | +0.12(+0.20%) |
Jul 11, 2022 | 56.80 | 57.26 | 55.61 | 56.63 | 1,354,355 | -0.76(-1.32%) |
Jul 08, 2022 | 57.93 | 58.31 | 55.79 | 57.39 | 1,530,064 | -0.10(-0.17%) |
Jul 07, 2022 | 55.71 | 57.64 | 55.11 | 57.49 | 2,807,974 | +3.40(+6.29%) |
Jul 06, 2022 | 55.73 | 57.25 | 53.49 | 54.08 | 4,145,623 | -2.58(-4.55%) |
Jul 05, 2022 | 57.42 | 57.77 | 54.99 | 56.66 | 2,260,619 | -1.96(-3.34%) |
Jul 01, 2022 | 57.35 | 58.64 | 56.10 | 58.62 | 2,009,045 | +1.28(+2.23%) |
Jun 30, 2022 | 56.98 | 57.95 | 56.00 | 57.34 | 2,690,620 | -0.93(-1.60%) |
Jun 29, 2022 | 60.66 | 61.06 | 58.04 | 58.27 | 1,446,468 | -1.78(-2.96%) |
Jun 28, 2022 | 60.01 | 61.27 | 59.32 | 60.05 | 2,112,113 | +1.67(+2.86%) |
Jun 27, 2022 | 56.74 | 58.59 | 56.49 | 58.38 | 2,441,466 | +2.51(+4.49%) |
Jun 24, 2022 | 56.47 | 58.03 | 55.74 | 55.87 | 7,030,110 | -0.01(-0.02%) |
Jun 23, 2022 | 58.00 | 58.43 | 55.01 | 55.88 | 2,357,458 | -1.80(-3.12%) |
Jun 22, 2022 | 57.94 | 59.25 | 57.60 | 57.68 | 2,579,635 | -3.32(-5.44%) |
Jun 21, 2022 | 61.05 | 62.80 | 60.65 | 60.99 | 2,967,570 | +2.71(+4.65%) |
Jun 17, 2022 | 60.52 | 61.98 | 56.74 | 58.28 | 6,776,878 | -1.54(-2.57%) |
Jun 16, 2022 | 62.46 | 62.46 | 59.22 | 59.82 | 2,599,456 | -4.31(-6.71%) |
Jun 15, 2022 | 63.91 | 65.37 | 62.85 | 64.13 | 2,925,631 | +0.41(+0.65%) |
Jun 14, 2022 | 66.23 | 66.87 | 62.78 | 63.71 | 2,441,606 | -1.20(-1.85%) |
Jun 13, 2022 | 67.27 | 67.71 | 64.57 | 64.91 | 2,287,652 | -4.69(-6.74%) |
Jun 10, 2022 | 70.67 | 71.77 | 69.12 | 69.60 | 1,414,389 | -2.55(-3.53%) |
Jun 09, 2022 | 74.55 | 74.60 | 72.01 | 72.15 | 1,205,315 | -2.58(-3.45%) |
Jun 08, 2022 | 76.97 | 77.18 | 74.26 | 74.73 | 1,792,410 | -2.52(-3.26%) |
Jun 07, 2022 | 73.52 | 77.26 | 73.16 | 77.24 | 2,119,355 | +3.85(+5.25%) |
Jun 06, 2022 | 74.95 | 75.10 | 73.22 | 73.39 | 1,269,720 | -0.94(-1.27%) |
Jun 03, 2022 | 73.80 | 74.86 | 73.26 | 74.33 | 1,547,033 | +0.64(+0.87%) |
Jun 02, 2022 | 71.55 | 73.90 | 71.39 | 73.69 | 1,870,353 | +1.55(+2.14%) |
Jun 01, 2022 | 70.03 | 72.50 | 69.24 | 72.14 | 2,608,761 | +2.93(+4.23%) |
May 31, 2022 | 71.03 | 71.62 | 68.30 | 69.21 | 17,500,340 | -0.77(-1.10%) |
May 27, 2022 | 68.27 | 70.09 | 67.73 | 69.98 | 2,645,411 | +1.70(+2.49%) |
May 26, 2022 | 67.76 | 68.98 | 67.76 | 68.28 | 2,084,527 | +0.54(+0.79%) |
May 25, 2022 | 66.61 | 68.02 | 66.32 | 67.74 | 2,202,195 | +1.46(+2.20%) |
May 24, 2022 | 66.32 | 66.66 | 64.87 | 66.28 | 2,025,595 | -0.28(-0.42%) |
May 23, 2022 | 67.28 | 67.45 | 66.20 | 66.56 | 1,455,421 | -0.17(-0.26%) |
May 20, 2022 | 67.10 | 67.51 | 65.30 | 66.73 | 1,980,100 | +0.51(+0.77%) |
May 19, 2022 | 65.73 | 67.45 | 65.48 | 66.22 | 1,731,284 | -0.83(-1.23%) |
May 18, 2022 | 70.44 | 70.65 | 65.97 | 67.05 | 1,654,534 | -3.07(-4.37%) |
May 17, 2022 | 69.99 | 70.42 | 69.29 | 70.11 | 1,827,922 | +0.79(+1.14%) |
May 16, 2022 | 68.79 | 70.75 | 68.72 | 69.33 | 1,656,696 | +0.83(+1.21%) |
May 13, 2022 | 67.09 | 69.49 | 66.87 | 68.50 | 2,286,327 | +2.83(+4.32%) |
May 12, 2022 | 65.42 | 67.00 | 64.56 | 65.66 | 2,346,631 | -0.44(-0.67%) |
May 11, 2022 | 66.57 | 69.65 | 65.88 | 66.11 | 2,408,978 | +0.74(+1.13%) |
May 10, 2022 | 65.74 | 67.97 | 64.19 | 65.37 | 3,717,531 | +0.41(+0.64%) |
May 09, 2022 | 70.95 | 71.22 | 64.67 | 64.95 | 2,728,663 | -7.57(-10.44%) |
May 06, 2022 | 72.54 | 73.78 | 69.72 | 72.53 | 3,225,179 | +0.74(+1.03%) |
May 05, 2022 | 75.00 | 75.40 | 70.69 | 71.79 | 2,243,413 | -3.19(-4.26%) |
May 04, 2022 | 74.63 | 75.19 | 72.33 | 74.98 | 1,940,528 | +1.60(+2.17%) |
May 03, 2022 | 71.38 | 73.63 | 71.36 | 73.38 | 1,949,943 | +2.02(+2.83%) |