Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 59.96 | 60.50 | 59.88 | 60.39 | 14,599,405 | +0.10(+0.17%) |
Jul 28, 2022 | 59.21 | 60.46 | 59.18 | 60.29 | 11,513,908 | +0.99(+1.67%) |
Jul 27, 2022 | 59.18 | 59.46 | 58.14 | 59.30 | 12,912,991 | -0.19(-0.32%) |
Jul 26, 2022 | 59.05 | 60.04 | 58.85 | 59.49 | 21,376,042 | +0.96(+1.64%) |
Jul 25, 2022 | 57.92 | 58.63 | 57.70 | 58.53 | 15,875,255 | +0.56(+0.97%) |
Jul 22, 2022 | 57.76 | 58.22 | 57.71 | 57.96 | 12,373,764 | +0.22(+0.37%) |
Jul 21, 2022 | 57.65 | 58.23 | 57.21 | 57.74 | 12,707,747 | -0.13(-0.23%) |
Jul 20, 2022 | 58.72 | 58.89 | 57.54 | 57.88 | 11,699,305 | -0.97(-1.65%) |
Jul 19, 2022 | 58.43 | 58.96 | 58.28 | 58.85 | 11,685,642 | +0.83(+1.43%) |
Jul 18, 2022 | 58.84 | 58.87 | 57.89 | 58.02 | 11,454,924 | -0.80(-1.36%) |
Jul 15, 2022 | 59.05 | 59.26 | 58.41 | 58.82 | 23,345,276 | +0.30(+0.51%) |
Jul 14, 2022 | 57.72 | 58.58 | 57.69 | 58.52 | 15,336,404 | -0.19(-0.32%) |
Jul 13, 2022 | 58.66 | 59.29 | 58.33 | 58.70 | 13,968,419 | -0.27(-0.46%) |
Jul 12, 2022 | 59.29 | 59.71 | 58.79 | 58.98 | 15,653,197 | -0.25(-0.43%) |
Jul 11, 2022 | 59.28 | 59.72 | 58.90 | 59.23 | 13,499,196 | -0.19(-0.32%) |
Jul 08, 2022 | 59.32 | 59.68 | 59.18 | 59.42 | 12,019,636 | +0.22(+0.37%) |
Jul 07, 2022 | 59.53 | 59.83 | 59.01 | 59.20 | 15,753,307 | -0.47(-0.79%) |
Jul 06, 2022 | 59.85 | 60.31 | 59.47 | 59.67 | 14,292,183 | +0.12(+0.21%) |
Jul 05, 2022 | 60.40 | 60.40 | 58.74 | 59.55 | 17,307,232 | -1.04(-1.71%) |
Jul 01, 2022 | 59.40 | 60.65 | 59.12 | 60.59 | 16,124,096 | +1.38(+2.34%) |
Jun 30, 2022 | 58.65 | 59.40 | 58.50 | 59.20 | 16,489,851 | +0.17(+0.29%) |
Jun 29, 2022 | 58.86 | 59.39 | 58.75 | 59.03 | 12,579,774 | +0.42(+0.72%) |
Jun 28, 2022 | 59.36 | 60.00 | 58.45 | 58.61 | 13,999,295 | -0.59(-1.00%) |
Jun 27, 2022 | 59.27 | 59.56 | 58.94 | 59.20 | 12,902,004 | -0.12(-0.21%) |
Jun 24, 2022 | 58.45 | 59.34 | 58.45 | 59.33 | 19,283,230 | +1.09(+1.87%) |
Jun 23, 2022 | 57.69 | 58.26 | 57.62 | 58.23 | 18,319,980 | +0.69(+1.19%) |
Jun 22, 2022 | 57.03 | 57.82 | 56.76 | 57.55 | 16,162,335 | +0.42(+0.74%) |
Jun 21, 2022 | 55.98 | 57.29 | 55.53 | 57.12 | 18,826,086 | +1.20(+2.14%) |
Jun 17, 2022 | 56.18 | 56.58 | 55.65 | 55.93 | 36,959,572 | +0.34(+0.61%) |
Jun 16, 2022 | 55.19 | 56.01 | 54.82 | 55.59 | 15,995,379 | -0.56(-1.01%) |
Jun 15, 2022 | 56.46 | 57.06 | 55.50 | 56.15 | 20,916,696 | +0.41(+0.74%) |
Jun 14, 2022 | 57.15 | 57.30 | 55.20 | 55.74 | 26,158,032 | -1.57(-2.74%) |
Jun 13, 2022 | 56.76 | 58.20 | 56.69 | 57.31 | 24,682,314 | -0.07(-0.11%) |
Jun 10, 2022 | 57.00 | 57.82 | 56.49 | 57.38 | 16,025,918 | -0.36(-0.63%) |
Jun 09, 2022 | 58.74 | 59.19 | 57.72 | 57.74 | 14,331,544 | -1.02(-1.73%) |
Jun 08, 2022 | 58.85 | 59.06 | 58.45 | 58.76 | 10,928,880 | -0.34(-0.57%) |
Jun 07, 2022 | 58.28 | 59.20 | 58.13 | 59.10 | 19,143,190 | +0.36(+0.60%) |
Jun 06, 2022 | 59.17 | 59.58 | 58.55 | 58.74 | 16,174,646 | -0.09(-0.16%) |
Jun 03, 2022 | 59.40 | 59.45 | 58.69 | 58.83 | 14,491,527 | -0.71(-1.19%) |
Jun 02, 2022 | 59.03 | 59.55 | 58.03 | 59.54 | 15,609,565 | +0.62(+1.05%) |
Jun 01, 2022 | 59.26 | 59.50 | 58.05 | 58.93 | 16,490,423 | -0.29(-0.49%) |
May 31, 2022 | 59.87 | 60.09 | 58.91 | 59.22 | 46,116,768 | -1.21(-2.01%) |
May 27, 2022 | 60.04 | 60.57 | 59.93 | 60.43 | 18,953,668 | +0.36(+0.59%) |
May 26, 2022 | 59.86 | 60.82 | 59.76 | 60.08 | 17,294,802 | +0.21(+0.36%) |
May 25, 2022 | 59.80 | 60.24 | 59.42 | 59.86 | 16,436,949 | +0.05(+0.08%) |
May 24, 2022 | 58.75 | 59.97 | 58.63 | 59.82 | 17,288,722 | +1.08(+1.85%) |
May 23, 2022 | 57.60 | 58.96 | 57.55 | 58.73 | 20,761,272 | +1.76(+3.08%) |
May 20, 2022 | 56.52 | 57.21 | 55.74 | 56.98 | 31,116,882 | +0.92(+1.63%) |
May 19, 2022 | 56.96 | 56.96 | 55.74 | 56.06 | 33,704,516 | -1.12(-1.96%) |
May 18, 2022 | 61.12 | 61.22 | 56.96 | 57.18 | 33,624,300 | -4.28(-6.96%) |
May 17, 2022 | 61.76 | 61.76 | 60.74 | 61.46 | 22,799,070 | -0.17(-0.27%) |
May 16, 2022 | 61.14 | 62.02 | 61.14 | 61.63 | 14,152,719 | +0.22(+0.37%) |
May 13, 2022 | 60.55 | 61.48 | 59.91 | 61.40 | 17,303,268 | +1.13(+1.88%) |
May 12, 2022 | 59.95 | 60.29 | 59.05 | 60.27 | 24,154,804 | +0.19(+0.31%) |
May 11, 2022 | 60.11 | 60.92 | 59.76 | 60.09 | 21,028,974 | +0.28(+0.47%) |
May 10, 2022 | 60.26 | 61.03 | 59.66 | 59.81 | 22,820,424 | -0.56(-0.93%) |
May 09, 2022 | 60.24 | 61.07 | 59.83 | 60.37 | 21,473,820 | -0.12(-0.20%) |
May 06, 2022 | 59.98 | 61.02 | 59.86 | 60.49 | 20,318,320 | +0.21(+0.36%) |
May 05, 2022 | 60.44 | 60.76 | 59.81 | 60.27 | 21,571,134 | -0.49(-0.80%) |
May 04, 2022 | 58.86 | 60.84 | 58.81 | 60.76 | 21,168,812 | +1.82(+3.09%) |
May 03, 2022 | 59.54 | 59.74 | 58.55 | 58.94 | 23,208,902 | -0.34(-0.57%) |