Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 60.35 | 62.41 | 59.76 | 61.93 | 4,148,054 | +1.56(+2.58%) |
Jul 28, 2022 | 61.69 | 61.92 | 59.79 | 60.37 | 3,764,701 | -1.43(-2.32%) |
Jul 27, 2022 | 62.16 | 62.44 | 61.20 | 61.80 | 1,964,428 | -0.02(-0.03%) |
Jul 26, 2022 | 61.90 | 62.37 | 61.58 | 61.82 | 1,499,782 | -0.41(-0.66%) |
Jul 25, 2022 | 61.71 | 62.50 | 61.54 | 62.24 | 1,422,541 | +0.97(+1.58%) |
Jul 22, 2022 | 60.75 | 61.56 | 60.53 | 61.27 | 1,719,232 | +0.69(+1.14%) |
Jul 21, 2022 | 60.53 | 60.84 | 59.52 | 60.57 | 1,606,194 | -0.22(-0.36%) |
Jul 20, 2022 | 60.82 | 61.19 | 60.42 | 60.80 | 2,068,697 | -0.18(-0.30%) |
Jul 19, 2022 | 60.19 | 61.16 | 60.17 | 60.98 | 1,539,655 | +1.51(+2.54%) |
Jul 18, 2022 | 60.83 | 61.48 | 59.16 | 59.47 | 1,900,433 | -1.04(-1.71%) |
Jul 15, 2022 | 60.08 | 60.86 | 59.80 | 60.51 | 2,091,589 | +1.30(+2.19%) |
Jul 14, 2022 | 60.13 | 60.38 | 59.16 | 59.21 | 2,440,500 | -2.42(-3.93%) |
Jul 13, 2022 | 61.80 | 62.27 | 61.21 | 61.63 | 1,286,204 | -0.74(-1.19%) |
Jul 12, 2022 | 62.08 | 63.41 | 62.03 | 62.37 | 1,899,944 | -0.16(-0.26%) |
Jul 11, 2022 | 62.75 | 63.24 | 62.03 | 62.53 | 1,768,283 | -0.55(-0.87%) |
Jul 08, 2022 | 63.91 | 64.25 | 63.03 | 63.08 | 1,214,986 | -0.47(-0.74%) |
Jul 07, 2022 | 63.41 | 64.08 | 63.31 | 63.55 | 1,619,196 | +0.74(+1.18%) |
Jul 06, 2022 | 62.35 | 63.24 | 61.87 | 62.81 | 1,674,802 | +0.36(+0.57%) |
Jul 05, 2022 | 62.52 | 62.73 | 61.26 | 62.46 | 2,046,436 | -1.17(-1.84%) |
Jul 01, 2022 | 62.90 | 63.82 | 61.98 | 63.63 | 1,821,274 | +0.78(+1.24%) |
Jun 30, 2022 | 61.63 | 63.07 | 60.99 | 62.85 | 2,032,025 | +0.48(+0.77%) |
Jun 29, 2022 | 63.20 | 63.21 | 62.27 | 62.37 | 1,541,828 | -0.51(-0.81%) |
Jun 28, 2022 | 64.04 | 64.67 | 62.84 | 62.88 | 1,289,698 | -0.30(-0.47%) |
Jun 27, 2022 | 63.26 | 63.54 | 62.49 | 63.18 | 1,336,850 | +0.08(+0.12%) |
Jun 24, 2022 | 60.74 | 63.47 | 60.57 | 63.10 | 2,758,003 | +2.77(+4.59%) |
Jun 23, 2022 | 62.78 | 62.81 | 59.94 | 60.33 | 1,887,606 | -2.32(-3.71%) |
Jun 22, 2022 | 61.50 | 63.48 | 61.15 | 62.66 | 2,189,738 | +0.15(+0.25%) |
Jun 21, 2022 | 62.96 | 63.05 | 62.07 | 62.51 | 1,575,491 | +0.69(+1.12%) |
Jun 17, 2022 | 61.73 | 62.28 | 61.19 | 61.81 | 4,069,783 | -0.02(-0.03%) |
Jun 16, 2022 | 63.07 | 63.16 | 61.36 | 61.83 | 2,116,377 | -2.56(-3.97%) |
Jun 15, 2022 | 64.74 | 65.43 | 63.78 | 64.39 | 1,893,653 | +0.41(+0.65%) |
Jun 14, 2022 | 63.78 | 64.58 | 63.42 | 63.98 | 1,405,186 | +0.49(+0.77%) |
Jun 13, 2022 | 64.47 | 64.68 | 63.11 | 63.49 | 1,888,443 | -2.10(-3.21%) |
Jun 10, 2022 | 65.72 | 66.28 | 65.17 | 65.59 | 1,726,091 | -1.44(-2.15%) |
Jun 09, 2022 | 68.85 | 68.95 | 66.90 | 67.03 | 1,819,690 | -1.93(-2.80%) |
Jun 08, 2022 | 70.19 | 70.19 | 68.83 | 68.96 | 1,672,876 | -1.58(-2.23%) |
Jun 07, 2022 | 69.66 | 70.64 | 69.31 | 70.54 | 1,273,644 | +0.63(+0.91%) |
Jun 06, 2022 | 69.58 | 70.23 | 68.90 | 69.90 | 1,764,333 | +0.85(+1.24%) |
Jun 03, 2022 | 69.06 | 69.14 | 68.52 | 69.05 | 1,246,371 | -0.07(-0.10%) |
Jun 02, 2022 | 68.78 | 69.14 | 67.82 | 69.11 | 856,945 | +0.64(+0.94%) |
Jun 01, 2022 | 69.82 | 69.84 | 67.73 | 68.47 | 2,279,960 | -1.18(-1.70%) |
May 31, 2022 | 69.02 | 70.13 | 68.68 | 69.65 | 3,210,464 | +0.19(+0.27%) |
May 27, 2022 | 67.59 | 69.50 | 67.26 | 69.46 | 2,092,276 | +1.91(+2.83%) |
May 26, 2022 | 67.65 | 67.87 | 67.14 | 67.55 | 2,741,402 | +0.81(+1.22%) |
May 25, 2022 | 65.80 | 67.28 | 65.45 | 66.74 | 2,039,540 | +0.86(+1.31%) |
May 24, 2022 | 65.80 | 66.04 | 64.34 | 65.88 | 2,382,122 | +0.31(+0.47%) |
May 23, 2022 | 65.02 | 66.10 | 64.30 | 65.58 | 2,126,464 | +1.76(+2.75%) |
May 20, 2022 | 64.68 | 65.21 | 62.67 | 63.82 | 4,260,633 | -0.62(-0.96%) |
May 19, 2022 | 64.98 | 65.98 | 63.98 | 64.44 | 2,870,691 | -1.26(-1.92%) |
May 18, 2022 | 67.37 | 67.79 | 65.50 | 65.70 | 2,367,663 | -2.12(-3.13%) |
May 17, 2022 | 67.00 | 67.82 | 66.79 | 67.82 | 1,920,378 | +1.64(+2.48%) |
May 16, 2022 | 66.63 | 67.33 | 66.01 | 66.18 | 1,678,264 | -0.28(-0.42%) |
May 13, 2022 | 66.44 | 67.10 | 65.87 | 66.45 | 2,324,279 | +0.43(+0.65%) |
May 12, 2022 | 66.75 | 67.34 | 65.31 | 66.03 | 2,337,092 | -0.67(-1.00%) |
May 11, 2022 | 66.99 | 68.32 | 66.64 | 66.69 | 1,514,530 | -0.21(-0.31%) |
May 10, 2022 | 68.02 | 68.73 | 66.19 | 66.90 | 1,962,195 | -0.75(-1.10%) |
May 09, 2022 | 68.39 | 68.92 | 67.38 | 67.65 | 2,311,955 | -1.25(-1.82%) |
May 06, 2022 | 68.76 | 69.31 | 68.05 | 68.90 | 1,657,138 | +0.10(+0.14%) |
May 05, 2022 | 69.25 | 70.04 | 68.12 | 68.81 | 1,722,207 | -1.19(-1.71%) |
May 04, 2022 | 67.78 | 70.14 | 67.53 | 70.00 | 2,187,858 | +2.47(+3.66%) |
May 03, 2022 | 67.51 | 68.73 | 66.81 | 67.53 | 2,965,947 | +0.54(+0.81%) |