Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 64.29 | 64.95 | 64.12 | 64.55 | 1,595,043 | +0.19(+0.29%) |
Jul 28, 2022 | 62.78 | 64.61 | 62.78 | 64.36 | 1,868,405 | +1.71(+2.73%) |
Jul 27, 2022 | 62.34 | 62.76 | 62.01 | 62.65 | 1,348,404 | +0.03(+0.05%) |
Jul 26, 2022 | 61.97 | 62.67 | 61.79 | 62.62 | 1,102,848 | +0.76(+1.23%) |
Jul 25, 2022 | 60.99 | 61.88 | 60.88 | 61.86 | 1,021,286 | +0.65(+1.06%) |
Jul 22, 2022 | 60.41 | 61.22 | 60.17 | 61.22 | 1,781,854 | +1.18(+1.97%) |
Jul 21, 2022 | 59.94 | 60.19 | 59.77 | 60.03 | 2,227,484 | +0.04(+0.06%) |
Jul 20, 2022 | 61.22 | 61.26 | 59.97 | 59.99 | 1,765,111 | -1.01(-1.66%) |
Jul 19, 2022 | 61.22 | 61.52 | 60.94 | 61.01 | 1,608,755 | +0.14(+0.23%) |
Jul 18, 2022 | 61.96 | 62.12 | 60.81 | 60.87 | 1,616,543 | -1.31(-2.10%) |
Jul 15, 2022 | 62.37 | 62.37 | 61.28 | 62.17 | 1,289,156 | +0.39(+0.62%) |
Jul 14, 2022 | 60.97 | 61.94 | 60.83 | 61.79 | 2,476,519 | -0.14(-0.23%) |
Jul 13, 2022 | 61.38 | 62.33 | 61.38 | 61.93 | 1,551,672 | +0.03(+0.05%) |
Jul 12, 2022 | 61.87 | 62.83 | 61.66 | 61.90 | 2,156,775 | -0.33(-0.53%) |
Jul 11, 2022 | 61.80 | 62.80 | 61.61 | 62.23 | 1,143,078 | +0.23(+0.36%) |
Jul 08, 2022 | 62.33 | 62.48 | 61.86 | 62.00 | 2,564,596 | -0.34(-0.54%) |
Jul 07, 2022 | 63.35 | 63.64 | 62.30 | 62.34 | 3,168,315 | -0.93(-1.47%) |
Jul 06, 2022 | 62.37 | 63.78 | 62.16 | 63.27 | 1,995,484 | +1.18(+1.91%) |
Jul 05, 2022 | 64.54 | 64.84 | 61.22 | 62.09 | 1,833,804 | -2.74(-4.23%) |
Jul 01, 2022 | 63.73 | 65.00 | 63.27 | 64.83 | 2,408,796 | +1.44(+2.27%) |
Jun 30, 2022 | 62.19 | 63.88 | 62.05 | 63.39 | 2,647,458 | +0.94(+1.50%) |
Jun 29, 2022 | 62.57 | 62.77 | 62.25 | 62.45 | 1,846,131 | -0.06(-0.09%) |
Jun 28, 2022 | 62.34 | 63.05 | 62.17 | 62.51 | 1,602,210 | +0.35(+0.56%) |
Jun 27, 2022 | 60.92 | 62.19 | 60.80 | 62.16 | 1,162,773 | +0.94(+1.53%) |
Jun 24, 2022 | 60.49 | 61.51 | 60.26 | 61.22 | 2,497,844 | +1.00(+1.67%) |
Jun 23, 2022 | 59.22 | 60.29 | 59.14 | 60.22 | 1,828,168 | +1.31(+2.22%) |
Jun 22, 2022 | 57.92 | 59.35 | 57.92 | 58.91 | 2,044,891 | +0.75(+1.29%) |
Jun 21, 2022 | 57.51 | 58.43 | 57.47 | 58.16 | 2,500,453 | +0.72(+1.26%) |
Jun 17, 2022 | 57.88 | 58.13 | 56.71 | 57.44 | 2,790,401 | -0.32(-0.55%) |
Jun 16, 2022 | 58.13 | 58.13 | 57.01 | 57.76 | 1,771,000 | -1.09(-1.85%) |
Jun 15, 2022 | 59.01 | 59.60 | 58.01 | 58.85 | 2,711,881 | +0.13(+0.22%) |
Jun 14, 2022 | 60.96 | 61.23 | 58.08 | 58.72 | 2,254,813 | -2.05(-3.37%) |
Jun 13, 2022 | 63.06 | 63.31 | 60.50 | 60.76 | 1,817,289 | -2.83(-4.45%) |
Jun 10, 2022 | 63.22 | 64.16 | 62.91 | 63.59 | 2,279,421 | -0.15(-0.24%) |
Jun 09, 2022 | 66.04 | 66.20 | 63.70 | 63.74 | 2,132,277 | -2.24(-3.40%) |
Jun 08, 2022 | 67.17 | 67.17 | 65.91 | 65.99 | 1,874,801 | -1.47(-2.17%) |
Jun 07, 2022 | 66.66 | 67.59 | 66.42 | 67.45 | 1,507,956 | +0.58(+0.87%) |
Jun 06, 2022 | 67.06 | 67.25 | 66.73 | 66.87 | 1,952,525 | +0.06(+0.08%) |
Jun 03, 2022 | 66.76 | 67.12 | 66.62 | 66.81 | 2,081,227 | -0.13(-0.20%) |
Jun 02, 2022 | 66.91 | 67.01 | 65.48 | 66.94 | 1,675,580 | +0.42(+0.64%) |
Jun 01, 2022 | 67.00 | 67.10 | 66.16 | 66.52 | 1,987,045 | -0.20(-0.30%) |
May 31, 2022 | 66.37 | 67.01 | 65.86 | 66.72 | 3,230,026 | -0.40(-0.60%) |
May 27, 2022 | 66.31 | 67.24 | 66.17 | 67.12 | 1,644,729 | +0.62(+0.93%) |
May 26, 2022 | 66.68 | 66.97 | 66.27 | 66.50 | 1,635,209 | +0.25(+0.38%) |
May 25, 2022 | 67.39 | 67.42 | 65.98 | 66.25 | 2,250,249 | -1.10(-1.63%) |
May 24, 2022 | 65.63 | 67.44 | 65.36 | 67.35 | 1,739,870 | +1.95(+2.99%) |
May 23, 2022 | 65.52 | 65.67 | 64.55 | 65.39 | 1,648,966 | +0.75(+1.16%) |
May 20, 2022 | 65.12 | 65.17 | 64.05 | 64.64 | 2,280,743 | -0.36(-0.55%) |
May 19, 2022 | 64.53 | 65.20 | 64.00 | 65.00 | 1,788,524 | +0.29(+0.45%) |
May 18, 2022 | 65.32 | 65.43 | 64.56 | 64.71 | 1,677,185 | -0.39(-0.59%) |
May 17, 2022 | 65.07 | 65.27 | 64.10 | 65.09 | 1,500,768 | +0.22(+0.33%) |
May 16, 2022 | 65.48 | 65.52 | 64.63 | 64.88 | 2,080,062 | -0.35(-0.53%) |
May 13, 2022 | 64.90 | 65.43 | 64.28 | 65.23 | 2,604,231 | +0.82(+1.27%) |
May 12, 2022 | 64.43 | 64.85 | 63.59 | 64.41 | 3,069,333 | +0.00(+0.00%) |
May 11, 2022 | 64.06 | 65.48 | 64.00 | 64.41 | 1,432,490 | +0.28(+0.44%) |
May 10, 2022 | 64.94 | 65.93 | 63.54 | 64.13 | 2,001,935 | -0.85(-1.30%) |
May 09, 2022 | 63.35 | 65.45 | 63.10 | 64.97 | 2,188,740 | +1.34(+2.11%) |
May 06, 2022 | 63.11 | 63.87 | 62.85 | 63.63 | 2,194,133 | +0.25(+0.40%) |
May 05, 2022 | 64.06 | 64.35 | 62.91 | 63.38 | 1,459,670 | -0.85(-1.32%) |
May 04, 2022 | 63.00 | 64.37 | 62.95 | 64.22 | 2,409,090 | +1.26(+2.00%) |
May 03, 2022 | 63.42 | 64.53 | 62.87 | 62.96 | 2,264,024 | -0.29(-0.46%) |