Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 62.85 | 63.33 | 62.85 | 63.33 | 2,628 | +0.54(+0.86%) |
Jul 28, 2022 | 62.31 | 62.79 | 62.30 | 62.79 | 6,441 | +0.77(+1.24%) |
Jul 27, 2022 | 61.40 | 62.04 | 61.33 | 62.02 | 3,678 | +0.91(+1.49%) |
Jul 26, 2022 | 61.57 | 61.57 | 61.10 | 61.11 | 1,904 | -0.41(-0.67%) |
Jul 25, 2022 | 61.52 | 61.52 | 61.52 | 61.52 | 259 | +0.07(+0.11%) |
Jul 22, 2022 | 61.71 | 61.87 | 61.35 | 61.45 | 3,477 | +0.40(+0.65%) |
Jul 21, 2022 | 60.39 | 61.06 | 60.33 | 61.06 | 6,049 | +0.98(+1.63%) |
Jul 20, 2022 | 60.12 | 60.27 | 60.01 | 60.08 | 7,478 | +0.20(+0.33%) |
Jul 19, 2022 | 59.77 | 59.92 | 59.76 | 59.88 | 10,675 | +0.59(+1.00%) |
Jul 18, 2022 | 59.46 | 59.59 | 59.27 | 59.29 | 2,053 | +0.21(+0.35%) |
Jul 15, 2022 | 58.87 | 59.08 | 58.87 | 59.08 | 1,600 | +0.36(+0.61%) |
Jul 14, 2022 | 58.48 | 58.72 | 58.48 | 58.72 | 388 | -0.53(-0.89%) |
Jul 13, 2022 | 58.94 | 59.25 | 58.78 | 59.25 | 2,574 | -0.21(-0.36%) |
Jul 12, 2022 | 59.61 | 59.66 | 59.46 | 59.46 | 3,436 | -0.22(-0.36%) |
Jul 11, 2022 | 60.00 | 60.00 | 59.60 | 59.68 | 4,042 | -0.74(-1.22%) |
Jul 08, 2022 | 60.07 | 60.42 | 60.07 | 60.42 | 608 | +0.45(+0.74%) |
Jul 07, 2022 | 59.94 | 60.05 | 59.91 | 59.97 | 11,929 | +0.39(+0.65%) |
Jul 06, 2022 | 59.71 | 59.71 | 59.44 | 59.59 | 1,069 | +0.02(+0.03%) |
Jul 05, 2022 | 59.07 | 59.57 | 59.06 | 59.57 | 4,816 | -0.56(-0.94%) |
Jul 01, 2022 | 59.50 | 60.14 | 59.50 | 60.13 | 15,080 | +0.19(+0.31%) |
Jun 30, 2022 | 59.62 | 60.00 | 59.30 | 59.94 | 5,381 | +0.11(+0.18%) |
Jun 29, 2022 | 59.85 | 59.89 | 59.81 | 59.83 | 17,200 | -0.01(-0.02%) |
Jun 28, 2022 | 60.60 | 60.61 | 59.83 | 59.84 | 2,252 | +0.13(+0.21%) |
Jun 27, 2022 | 59.79 | 59.79 | 59.59 | 59.72 | 2,673 | -0.53(-0.88%) |
Jun 24, 2022 | 60.09 | 60.25 | 60.01 | 60.25 | 11,929 | +1.16(+1.96%) |
Jun 23, 2022 | 59.25 | 59.25 | 58.83 | 59.09 | 4,013 | +0.65(+1.11%) |
Jun 22, 2022 | 58.36 | 58.75 | 58.35 | 58.44 | 14,622 | -0.19(-0.32%) |
Jun 21, 2022 | 58.51 | 58.70 | 58.51 | 58.63 | 12,992 | +0.23(+0.39%) |
Jun 17, 2022 | 58.60 | 58.73 | 58.29 | 58.40 | 7,428 | -0.83(-1.41%) |
Jun 16, 2022 | 59.03 | 59.44 | 58.78 | 59.24 | 5,851 | -0.46(-0.77%) |
Jun 15, 2022 | 59.17 | 59.74 | 59.07 | 59.70 | 5,881 | +0.48(+0.81%) |
Jun 14, 2022 | 59.76 | 59.85 | 59.05 | 59.21 | 6,186 | -0.45(-0.75%) |
Jun 13, 2022 | 60.27 | 60.39 | 59.66 | 59.66 | 4,266 | -1.15(-1.89%) |
Jun 10, 2022 | 61.27 | 61.27 | 60.79 | 60.81 | 3,160 | -0.96(-1.55%) |
Jun 09, 2022 | 62.29 | 62.35 | 61.77 | 61.77 | 1,164 | -0.29(-0.47%) |
Jun 08, 2022 | 62.16 | 62.18 | 62.06 | 62.06 | 642 | -0.77(-1.22%) |
Jun 07, 2022 | 62.81 | 62.83 | 62.81 | 62.83 | 8,533 | +0.16(+0.26%) |
Jun 06, 2022 | 63.20 | 63.20 | 62.60 | 62.67 | 2,322 | +0.19(+0.31%) |
Jun 03, 2022 | 62.59 | 62.68 | 62.48 | 62.48 | 2,328 | -1.13(-1.77%) |
Jun 02, 2022 | 63.60 | 63.60 | 63.60 | 63.60 | 50 | +0.49(+0.77%) |
Jun 01, 2022 | 63.85 | 63.85 | 62.96 | 63.12 | 5,360 | +0.35(+0.56%) |
May 31, 2022 | 62.80 | 63.05 | 62.73 | 62.77 | 27,606 | -0.91(-1.43%) |
May 27, 2022 | 63.62 | 63.68 | 63.59 | 63.68 | 3,853 | +0.46(+0.73%) |
May 26, 2022 | 63.16 | 63.26 | 63.08 | 63.21 | 3,909 | +0.43(+0.69%) |
May 25, 2022 | 62.72 | 62.78 | 62.53 | 62.78 | 741 | -0.19(-0.31%) |
May 24, 2022 | 62.82 | 62.98 | 62.82 | 62.98 | 352 | -0.38(-0.61%) |
May 23, 2022 | 63.30 | 63.36 | 63.24 | 63.36 | 1,034 | +0.48(+0.76%) |
May 20, 2022 | 63.05 | 63.05 | 62.43 | 62.88 | 3,465 | +0.53(+0.84%) |
May 19, 2022 | 62.37 | 62.59 | 62.30 | 62.36 | 638 | +0.94(+1.53%) |
May 18, 2022 | 61.86 | 61.98 | 61.42 | 61.42 | 837 | -0.68(-1.09%) |
May 17, 2022 | 61.95 | 62.10 | 61.89 | 62.10 | 4,700 | +0.38(+0.62%) |
May 16, 2022 | 61.63 | 61.88 | 61.63 | 61.72 | 870 | -0.54(-0.86%) |
May 13, 2022 | 62.02 | 62.30 | 62.00 | 62.25 | 4,333 | +0.91(+1.48%) |
May 12, 2022 | 61.20 | 61.60 | 61.20 | 61.34 | 3,467 | +0.60(+0.99%) |
May 11, 2022 | 61.35 | 61.44 | 60.74 | 60.74 | 4,986 | -0.23(-0.37%) |
May 10, 2022 | 61.64 | 61.64 | 60.90 | 60.97 | 6,451 | -0.08(-0.13%) |
May 09, 2022 | 61.14 | 61.21 | 61.04 | 61.05 | 3,004 | -1.14(-1.83%) |
May 06, 2022 | 61.92 | 62.30 | 61.92 | 62.19 | 2,284 | +0.19(+0.30%) |
May 05, 2022 | 62.91 | 62.91 | 61.74 | 62.00 | 1,601 | -1.58(-2.48%) |
May 04, 2022 | 62.60 | 63.58 | 62.19 | 63.58 | 2,645 | +0.99(+1.58%) |
May 03, 2022 | 62.41 | 62.59 | 62.29 | 62.59 | 7,587 | +0.38(+0.61%) |