Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 63.62 | 64.28 | 63.45 | 63.88 | 1,611,699 | +0.19(+0.29%) |
Jul 28, 2022 | 62.13 | 63.95 | 62.13 | 63.70 | 1,887,916 | +1.69(+2.73%) |
Jul 27, 2022 | 61.70 | 62.11 | 61.37 | 62.00 | 1,362,486 | +0.03(+0.05%) |
Jul 26, 2022 | 61.33 | 62.02 | 61.15 | 61.98 | 1,114,365 | +0.75(+1.23%) |
Jul 25, 2022 | 60.36 | 61.24 | 60.25 | 61.22 | 1,031,952 | +0.64(+1.06%) |
Jul 22, 2022 | 59.78 | 60.59 | 59.55 | 60.58 | 1,800,461 | +1.17(+1.97%) |
Jul 21, 2022 | 59.32 | 59.57 | 59.15 | 59.41 | 2,250,745 | +0.04(+0.06%) |
Jul 20, 2022 | 60.58 | 60.63 | 59.35 | 59.37 | 1,783,544 | -1.00(-1.66%) |
Jul 19, 2022 | 60.59 | 60.88 | 60.31 | 60.38 | 1,625,555 | +0.14(+0.23%) |
Jul 18, 2022 | 61.32 | 61.47 | 60.18 | 60.24 | 1,633,424 | -1.29(-2.10%) |
Jul 15, 2022 | 61.73 | 61.73 | 60.65 | 61.53 | 1,302,619 | +0.38(+0.62%) |
Jul 14, 2022 | 60.34 | 61.30 | 60.21 | 61.15 | 2,502,381 | -0.14(-0.23%) |
Jul 13, 2022 | 60.75 | 61.69 | 60.75 | 61.29 | 1,567,876 | +0.03(+0.05%) |
Jul 12, 2022 | 61.23 | 62.18 | 61.02 | 61.26 | 2,179,298 | -0.33(-0.53%) |
Jul 11, 2022 | 61.16 | 62.15 | 60.97 | 61.59 | 1,155,015 | +0.22(+0.36%) |
Jul 08, 2022 | 61.69 | 61.84 | 61.22 | 61.36 | 2,591,377 | -0.33(-0.54%) |
Jul 07, 2022 | 62.69 | 62.98 | 61.66 | 61.70 | 3,201,402 | -0.92(-1.47%) |
Jul 06, 2022 | 61.73 | 63.12 | 61.52 | 62.62 | 2,016,322 | +1.17(+1.91%) |
Jul 05, 2022 | 63.87 | 64.17 | 60.58 | 61.45 | 1,852,954 | -2.71(-4.23%) |
Jul 01, 2022 | 63.07 | 64.33 | 62.62 | 64.16 | 2,433,951 | +1.42(+2.27%) |
Jun 30, 2022 | 61.55 | 63.22 | 61.41 | 62.74 | 2,675,105 | +0.93(+1.50%) |
Jun 29, 2022 | 61.92 | 62.13 | 61.60 | 61.81 | 1,865,409 | -0.06(-0.09%) |
Jun 28, 2022 | 61.70 | 62.39 | 61.53 | 61.87 | 1,618,941 | +0.34(+0.56%) |
Jun 27, 2022 | 60.29 | 61.55 | 60.17 | 61.52 | 1,174,916 | +0.93(+1.53%) |
Jun 24, 2022 | 59.87 | 60.87 | 59.63 | 60.59 | 2,523,929 | +0.99(+1.67%) |
Jun 23, 2022 | 58.61 | 59.67 | 58.53 | 59.60 | 1,847,259 | +1.29(+2.22%) |
Jun 22, 2022 | 57.32 | 58.73 | 57.32 | 58.31 | 2,066,246 | +0.74(+1.29%) |
Jun 21, 2022 | 56.91 | 57.82 | 56.87 | 57.56 | 2,526,565 | +0.72(+1.26%) |
Jun 17, 2022 | 57.28 | 57.53 | 56.12 | 56.85 | 2,819,540 | -0.32(-0.55%) |
Jun 16, 2022 | 57.52 | 57.52 | 56.42 | 57.16 | 1,789,495 | -1.08(-1.85%) |
Jun 15, 2022 | 58.40 | 58.98 | 57.41 | 58.24 | 2,740,201 | +0.13(+0.22%) |
Jun 14, 2022 | 60.33 | 60.60 | 57.48 | 58.11 | 2,278,360 | -2.03(-3.37%) |
Jun 13, 2022 | 62.40 | 62.66 | 59.88 | 60.14 | 1,836,267 | -2.80(-4.45%) |
Jun 10, 2022 | 62.57 | 63.50 | 62.26 | 62.93 | 2,303,225 | -0.15(-0.24%) |
Jun 09, 2022 | 65.36 | 65.52 | 63.05 | 63.08 | 2,154,544 | -2.22(-3.40%) |
Jun 08, 2022 | 66.48 | 66.48 | 65.23 | 65.30 | 1,894,379 | -1.45(-2.17%) |
Jun 07, 2022 | 65.97 | 66.89 | 65.73 | 66.75 | 1,523,703 | +0.58(+0.87%) |
Jun 06, 2022 | 66.36 | 66.56 | 66.04 | 66.18 | 1,972,915 | +0.06(+0.08%) |
Jun 03, 2022 | 66.07 | 66.43 | 65.93 | 66.12 | 2,102,961 | -0.13(-0.20%) |
Jun 02, 2022 | 66.21 | 66.32 | 64.80 | 66.25 | 1,693,078 | +0.42(+0.64%) |
Jun 01, 2022 | 66.31 | 66.41 | 65.47 | 65.83 | 2,007,795 | -0.20(-0.30%) |
May 31, 2022 | 65.69 | 66.32 | 65.18 | 66.03 | 3,263,757 | -0.40(-0.60%) |
May 27, 2022 | 65.63 | 66.54 | 65.49 | 66.43 | 1,661,905 | +0.61(+0.93%) |
May 26, 2022 | 65.99 | 66.28 | 65.58 | 65.82 | 1,652,285 | +0.25(+0.38%) |
May 25, 2022 | 66.70 | 66.73 | 65.30 | 65.56 | 2,273,748 | -1.09(-1.63%) |
May 24, 2022 | 64.95 | 66.74 | 64.68 | 66.65 | 1,758,039 | +1.93(+2.99%) |
May 23, 2022 | 64.84 | 64.99 | 63.88 | 64.72 | 1,666,186 | +0.74(+1.16%) |
May 20, 2022 | 64.45 | 64.50 | 63.39 | 63.97 | 2,304,560 | -0.35(-0.55%) |
May 19, 2022 | 63.86 | 64.52 | 63.34 | 64.33 | 1,807,202 | +0.29(+0.45%) |
May 18, 2022 | 64.64 | 64.76 | 63.89 | 64.04 | 1,694,700 | -0.38(-0.59%) |
May 17, 2022 | 64.39 | 64.60 | 63.44 | 64.42 | 1,516,440 | +0.21(+0.33%) |
May 16, 2022 | 64.80 | 64.84 | 63.97 | 64.21 | 2,101,784 | -0.34(-0.53%) |
May 13, 2022 | 64.23 | 64.76 | 63.61 | 64.55 | 2,631,426 | +0.81(+1.27%) |
May 12, 2022 | 63.76 | 64.18 | 62.93 | 63.74 | 3,101,386 | +0.00(+0.00%) |
May 11, 2022 | 63.40 | 64.80 | 63.34 | 63.74 | 1,447,450 | +0.28(+0.44%) |
May 10, 2022 | 64.27 | 65.25 | 62.89 | 63.46 | 2,022,841 | -0.84(-1.30%) |
May 09, 2022 | 62.69 | 64.77 | 62.45 | 64.30 | 2,211,597 | +1.33(+2.11%) |
May 06, 2022 | 62.46 | 63.21 | 62.20 | 62.97 | 2,217,046 | +0.25(+0.40%) |
May 05, 2022 | 63.40 | 63.69 | 62.26 | 62.72 | 1,474,913 | -0.84(-1.32%) |
May 04, 2022 | 62.35 | 63.70 | 62.30 | 63.56 | 2,434,247 | +1.25(+2.00%) |
May 03, 2022 | 62.76 | 63.86 | 62.22 | 62.31 | 2,287,667 | -0.29(-0.46%) |