Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 57.35 | 58.38 | 57.31 | 58.18 | 1,774,823 | +0.82(+1.44%) |
Jul 28, 2022 | 57.46 | 57.60 | 56.68 | 57.36 | 2,010,862 | -0.23(-0.40%) |
Jul 27, 2022 | 56.74 | 57.81 | 56.61 | 57.59 | 2,158,324 | +1.02(+1.80%) |
Jul 26, 2022 | 57.12 | 57.59 | 56.52 | 56.57 | 1,760,359 | -0.96(-1.67%) |
Jul 25, 2022 | 57.36 | 57.88 | 57.21 | 57.53 | 2,197,333 | +0.64(+1.12%) |
Jul 22, 2022 | 57.16 | 57.59 | 56.55 | 56.89 | 1,170,660 | -0.30(-0.53%) |
Jul 21, 2022 | 57.07 | 57.34 | 56.53 | 57.19 | 1,236,307 | +0.05(+0.09%) |
Jul 20, 2022 | 56.98 | 57.20 | 56.61 | 57.14 | 1,339,440 | +0.12(+0.20%) |
Jul 19, 2022 | 55.62 | 57.20 | 55.62 | 57.02 | 3,168,820 | +2.06(+3.75%) |
Jul 18, 2022 | 55.25 | 55.63 | 54.79 | 54.96 | 1,985,583 | +0.76(+1.40%) |
Jul 15, 2022 | 54.11 | 54.25 | 53.55 | 54.20 | 2,200,696 | +0.76(+1.42%) |
Jul 14, 2022 | 53.17 | 53.68 | 52.51 | 53.44 | 3,256,166 | -1.68(-3.05%) |
Jul 13, 2022 | 54.78 | 55.23 | 54.11 | 55.13 | 2,285,922 | -0.47(-0.84%) |
Jul 12, 2022 | 55.98 | 56.13 | 55.37 | 55.59 | 2,629,143 | -0.80(-1.41%) |
Jul 11, 2022 | 57.10 | 57.17 | 56.31 | 56.39 | 2,201,731 | -1.10(-1.92%) |
Jul 08, 2022 | 57.18 | 57.70 | 56.73 | 57.49 | 1,673,553 | +0.61(+1.07%) |
Jul 07, 2022 | 57.02 | 57.88 | 56.74 | 56.88 | 6,712,418 | +0.57(+1.02%) |
Jul 06, 2022 | 56.69 | 56.90 | 55.71 | 56.31 | 4,010,357 | -0.41(-0.73%) |
Jul 05, 2022 | 56.59 | 56.94 | 55.78 | 56.72 | 2,564,294 | -1.75(-2.99%) |
Jul 01, 2022 | 57.54 | 58.59 | 56.94 | 58.47 | 1,906,244 | +0.57(+0.98%) |
Jun 30, 2022 | 57.44 | 58.04 | 56.68 | 57.91 | 1,914,939 | -0.16(-0.27%) |
Jun 29, 2022 | 58.37 | 58.59 | 57.78 | 58.07 | 1,585,575 | -0.04(-0.08%) |
Jun 28, 2022 | 58.69 | 59.27 | 57.77 | 58.11 | 2,355,039 | -0.02(-0.03%) |
Jun 27, 2022 | 57.65 | 58.23 | 57.24 | 58.13 | 2,374,970 | +0.77(+1.34%) |
Jun 24, 2022 | 57.46 | 57.82 | 57.10 | 57.36 | 3,563,461 | +0.24(+0.42%) |
Jun 23, 2022 | 59.17 | 59.27 | 56.92 | 57.12 | 2,367,595 | -2.12(-3.58%) |
Jun 22, 2022 | 59.06 | 59.66 | 58.83 | 59.24 | 1,732,398 | -0.55(-0.92%) |
Jun 21, 2022 | 59.94 | 60.25 | 59.63 | 59.79 | 1,772,801 | +1.20(+2.05%) |
Jun 17, 2022 | 58.44 | 59.11 | 58.10 | 58.59 | 2,153,481 | -0.23(-0.39%) |
Jun 16, 2022 | 60.07 | 60.36 | 58.54 | 58.82 | 2,453,043 | -2.23(-3.66%) |
Jun 15, 2022 | 61.12 | 61.72 | 59.79 | 61.05 | 2,900,666 | +0.14(+0.23%) |
Jun 14, 2022 | 61.86 | 62.06 | 60.43 | 60.91 | 2,688,097 | -0.94(-1.53%) |
Jun 13, 2022 | 62.21 | 62.37 | 61.54 | 61.85 | 2,632,138 | -1.47(-2.31%) |
Jun 10, 2022 | 63.69 | 63.81 | 62.95 | 63.32 | 2,302,145 | -1.55(-2.38%) |
Jun 09, 2022 | 66.36 | 66.51 | 64.85 | 64.86 | 1,654,994 | -1.82(-2.73%) |
Jun 08, 2022 | 67.30 | 67.42 | 66.24 | 66.68 | 1,366,718 | -0.84(-1.24%) |
Jun 07, 2022 | 66.97 | 67.67 | 66.75 | 67.52 | 1,502,288 | +0.19(+0.29%) |
Jun 06, 2022 | 67.72 | 68.03 | 67.15 | 67.33 | 1,396,999 | +0.27(+0.41%) |
Jun 03, 2022 | 67.86 | 67.86 | 66.68 | 67.05 | 1,768,975 | -0.97(-1.43%) |
Jun 02, 2022 | 66.71 | 68.12 | 66.71 | 68.03 | 1,814,037 | +1.03(+1.54%) |
Jun 01, 2022 | 67.80 | 67.94 | 66.56 | 66.99 | 1,840,382 | -0.35(-0.52%) |
May 31, 2022 | 66.91 | 67.58 | 66.61 | 67.35 | 2,848,288 | +0.58(+0.87%) |
May 27, 2022 | 66.01 | 66.94 | 65.99 | 66.76 | 1,936,263 | +0.87(+1.31%) |
May 26, 2022 | 65.14 | 66.66 | 64.98 | 65.90 | 1,491,302 | +1.21(+1.87%) |
May 25, 2022 | 63.76 | 65.12 | 63.49 | 64.69 | 2,352,083 | +0.94(+1.48%) |
May 24, 2022 | 64.52 | 64.52 | 62.77 | 63.74 | 3,623,311 | -0.72(-1.11%) |
May 23, 2022 | 64.44 | 65.08 | 63.80 | 64.46 | 2,578,582 | +1.09(+1.71%) |
May 20, 2022 | 63.70 | 64.03 | 62.24 | 63.37 | 2,275,838 | +0.11(+0.17%) |
May 19, 2022 | 62.90 | 63.98 | 62.75 | 63.27 | 2,104,346 | -0.10(-0.15%) |
May 18, 2022 | 64.40 | 64.49 | 63.03 | 63.36 | 4,185,973 | -1.33(-2.06%) |
May 17, 2022 | 63.90 | 64.81 | 63.65 | 64.70 | 2,814,022 | +1.37(+2.16%) |
May 16, 2022 | 62.97 | 63.79 | 62.34 | 63.33 | 2,660,786 | +0.52(+0.83%) |
May 13, 2022 | 62.83 | 63.37 | 62.52 | 62.81 | 2,727,202 | +0.52(+0.84%) |
May 12, 2022 | 62.45 | 62.56 | 61.27 | 62.29 | 6,013,249 | -0.65(-1.04%) |
May 11, 2022 | 62.63 | 63.79 | 62.38 | 62.94 | 5,494,605 | +0.56(+0.89%) |
May 10, 2022 | 63.01 | 63.55 | 61.93 | 62.38 | 6,024,210 | -0.40(-0.63%) |
May 09, 2022 | 62.77 | 63.31 | 62.39 | 62.78 | 4,903,682 | -0.98(-1.54%) |
May 06, 2022 | 63.87 | 64.17 | 63.14 | 63.76 | 5,372,552 | -0.50(-0.78%) |
May 05, 2022 | 65.41 | 65.42 | 63.65 | 64.26 | 5,894,376 | -1.10(-1.69%) |
May 04, 2022 | 64.42 | 65.44 | 64.10 | 65.37 | 6,341,192 | +0.87(+1.36%) |
May 03, 2022 | 63.74 | 64.94 | 63.64 | 64.49 | 3,652,696 | +0.91(+1.43%) |