Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 67.38 | 68.81 | 67.34 | 68.43 | 2,831,102 | +0.91(+1.34%) |
Jul 28, 2022 | 65.89 | 67.66 | 65.32 | 67.52 | 2,797,182 | +1.83(+2.79%) |
Jul 27, 2022 | 65.21 | 65.80 | 64.93 | 65.69 | 2,561,655 | +0.04(+0.06%) |
Jul 26, 2022 | 65.34 | 66.06 | 65.18 | 65.65 | 2,961,246 | +0.70(+1.08%) |
Jul 25, 2022 | 64.39 | 65.02 | 64.05 | 64.95 | 2,020,321 | +0.74(+1.15%) |
Jul 22, 2022 | 63.59 | 64.26 | 63.38 | 64.21 | 2,353,402 | +0.91(+1.43%) |
Jul 21, 2022 | 63.12 | 63.41 | 62.62 | 63.31 | 4,236,192 | +0.09(+0.15%) |
Jul 20, 2022 | 64.39 | 64.48 | 63.08 | 63.21 | 4,664,660 | -1.18(-1.83%) |
Jul 19, 2022 | 64.71 | 64.85 | 63.89 | 64.39 | 4,768,896 | +0.29(+0.45%) |
Jul 18, 2022 | 65.17 | 65.33 | 64.03 | 64.10 | 3,247,067 | -1.32(-2.02%) |
Jul 15, 2022 | 65.04 | 65.49 | 64.30 | 65.42 | 2,685,687 | +0.61(+0.94%) |
Jul 14, 2022 | 63.79 | 64.91 | 63.59 | 64.81 | 1,508,602 | +0.10(+0.16%) |
Jul 13, 2022 | 64.38 | 65.40 | 64.34 | 64.71 | 1,760,639 | -0.28(-0.43%) |
Jul 12, 2022 | 65.51 | 66.04 | 64.73 | 64.99 | 2,071,523 | -0.36(-0.56%) |
Jul 11, 2022 | 65.06 | 65.77 | 64.47 | 65.35 | 2,318,445 | +0.27(+0.42%) |
Jul 08, 2022 | 65.07 | 65.35 | 64.58 | 65.08 | 2,386,738 | +0.02(+0.03%) |
Jul 07, 2022 | 66.63 | 67.02 | 64.73 | 65.06 | 6,563,526 | -1.34(-2.01%) |
Jul 06, 2022 | 65.67 | 67.01 | 65.05 | 66.40 | 3,310,459 | +1.05(+1.60%) |
Jul 05, 2022 | 67.89 | 68.00 | 64.58 | 65.35 | 3,921,874 | -2.56(-3.77%) |
Jul 01, 2022 | 66.20 | 67.95 | 65.88 | 67.92 | 3,893,370 | +1.75(+2.64%) |
Jun 30, 2022 | 64.96 | 66.76 | 64.96 | 66.17 | 3,618,498 | +0.51(+0.78%) |
Jun 29, 2022 | 65.58 | 65.90 | 65.24 | 65.65 | 3,150,004 | +0.21(+0.31%) |
Jun 28, 2022 | 64.96 | 65.84 | 64.77 | 65.45 | 4,472,315 | +0.62(+0.95%) |
Jun 27, 2022 | 64.11 | 64.93 | 63.63 | 64.83 | 3,163,101 | +0.72(+1.12%) |
Jun 24, 2022 | 63.09 | 64.25 | 62.95 | 64.11 | 4,200,665 | +1.20(+1.90%) |
Jun 23, 2022 | 61.63 | 63.06 | 61.63 | 62.91 | 4,277,984 | +1.40(+2.28%) |
Jun 22, 2022 | 60.26 | 61.82 | 60.23 | 61.51 | 3,653,053 | +0.95(+1.58%) |
Jun 21, 2022 | 59.83 | 60.77 | 59.57 | 60.56 | 3,365,280 | +0.79(+1.33%) |
Jun 17, 2022 | 60.97 | 61.28 | 59.44 | 59.76 | 7,243,894 | -0.97(-1.60%) |
Jun 16, 2022 | 60.72 | 61.11 | 59.96 | 60.74 | 5,054,820 | -0.84(-1.37%) |
Jun 15, 2022 | 62.16 | 62.44 | 60.85 | 61.58 | 3,345,909 | -0.03(-0.05%) |
Jun 14, 2022 | 63.73 | 63.73 | 60.99 | 61.60 | 3,102,415 | -1.89(-2.98%) |
Jun 13, 2022 | 65.55 | 65.60 | 63.16 | 63.50 | 3,533,911 | -2.43(-3.69%) |
Jun 10, 2022 | 65.57 | 66.45 | 65.24 | 65.93 | 3,836,913 | -0.25(-0.38%) |
Jun 09, 2022 | 67.72 | 68.59 | 66.14 | 66.18 | 2,944,137 | -1.75(-2.58%) |
Jun 08, 2022 | 69.94 | 69.95 | 67.46 | 67.93 | 5,730,456 | -2.24(-3.19%) |
Jun 07, 2022 | 69.34 | 70.26 | 69.00 | 70.17 | 2,341,510 | +0.81(+1.16%) |
Jun 06, 2022 | 69.75 | 69.88 | 69.01 | 69.36 | 2,538,543 | -0.16(-0.23%) |
Jun 03, 2022 | 69.99 | 70.23 | 69.37 | 69.52 | 2,428,926 | -0.56(-0.79%) |
Jun 02, 2022 | 70.10 | 70.24 | 68.32 | 70.08 | 2,836,195 | +0.33(+0.48%) |
Jun 01, 2022 | 70.12 | 70.15 | 69.18 | 69.74 | 2,492,845 | -0.20(-0.29%) |
May 31, 2022 | 70.34 | 70.45 | 69.45 | 69.95 | 4,042,660 | -0.93(-1.31%) |
May 27, 2022 | 69.43 | 70.89 | 68.99 | 70.88 | 3,211,528 | +1.28(+1.84%) |
May 26, 2022 | 70.37 | 70.57 | 69.52 | 69.60 | 4,833,695 | -0.69(-0.98%) |
May 25, 2022 | 70.91 | 71.15 | 69.98 | 70.28 | 3,067,037 | -0.52(-0.73%) |
May 24, 2022 | 69.63 | 70.93 | 68.18 | 70.80 | 2,887,324 | +1.29(+1.86%) |
May 23, 2022 | 69.88 | 69.88 | 68.67 | 69.51 | 2,932,284 | +0.60(+0.88%) |
May 20, 2022 | 69.67 | 69.77 | 68.35 | 68.91 | 4,926,504 | -0.73(-1.05%) |
May 19, 2022 | 69.45 | 70.07 | 68.56 | 69.64 | 3,182,657 | +0.11(+0.16%) |
May 18, 2022 | 70.08 | 70.29 | 69.31 | 69.53 | 3,394,858 | -0.38(-0.54%) |
May 17, 2022 | 69.65 | 70.06 | 68.33 | 69.91 | 2,655,531 | +0.44(+0.63%) |
May 16, 2022 | 69.04 | 69.80 | 68.75 | 69.47 | 2,884,684 | +0.32(+0.46%) |
May 13, 2022 | 68.29 | 69.35 | 67.85 | 69.16 | 2,895,531 | +0.87(+1.28%) |
May 12, 2022 | 68.67 | 68.98 | 67.21 | 68.29 | 2,895,946 | -0.39(-0.57%) |
May 11, 2022 | 67.94 | 69.72 | 67.85 | 68.68 | 4,683,979 | +0.45(+0.65%) |
May 10, 2022 | 68.61 | 69.44 | 67.40 | 68.23 | 4,648,730 | -0.15(-0.22%) |
May 09, 2022 | 67.63 | 68.97 | 67.39 | 68.38 | 4,343,868 | +0.53(+0.78%) |
May 06, 2022 | 67.52 | 68.04 | 67.10 | 67.85 | 2,793,921 | +0.27(+0.40%) |
May 05, 2022 | 67.84 | 68.35 | 67.03 | 67.58 | 4,334,735 | -0.57(-0.83%) |
May 04, 2022 | 66.79 | 68.38 | 66.70 | 68.15 | 4,482,944 | +1.18(+1.76%) |
May 03, 2022 | 68.02 | 68.34 | 66.68 | 66.97 | 5,320,870 | -0.50(-0.74%) |