Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 65.56 | 66.55 | 65.27 | 66.34 | 1,666,447 | +1.69(+2.61%) |
Jul 28, 2022 | 64.31 | 64.74 | 62.50 | 64.65 | 1,235,855 | +1.04(+1.63%) |
Jul 27, 2022 | 62.81 | 63.79 | 61.72 | 63.61 | 1,414,843 | +1.16(+1.85%) |
Jul 26, 2022 | 62.28 | 62.69 | 61.55 | 62.45 | 1,447,956 | +1.20(+1.96%) |
Jul 25, 2022 | 59.79 | 61.29 | 58.91 | 61.25 | 911,050 | +2.33(+3.95%) |
Jul 22, 2022 | 60.33 | 60.75 | 58.33 | 58.92 | 857,530 | -0.95(-1.58%) |
Jul 21, 2022 | 58.55 | 60.04 | 57.58 | 59.87 | 1,759,858 | -0.46(-0.76%) |
Jul 20, 2022 | 59.44 | 60.89 | 59.08 | 60.33 | 1,358,326 | +0.52(+0.86%) |
Jul 19, 2022 | 57.79 | 60.04 | 57.79 | 59.81 | 1,642,257 | +2.03(+3.52%) |
Jul 18, 2022 | 57.53 | 58.70 | 57.21 | 57.78 | 1,279,474 | +1.58(+2.80%) |
Jul 15, 2022 | 56.50 | 56.50 | 55.18 | 56.20 | 979,276 | +1.01(+1.83%) |
Jul 14, 2022 | 54.29 | 55.51 | 53.05 | 55.19 | 1,526,292 | -0.88(-1.57%) |
Jul 13, 2022 | 55.29 | 56.93 | 55.25 | 56.07 | 1,460,293 | -0.32(-0.56%) |
Jul 12, 2022 | 55.04 | 56.89 | 54.85 | 56.38 | 1,866,673 | +0.11(+0.20%) |
Jul 11, 2022 | 56.44 | 56.90 | 55.25 | 56.27 | 1,363,104 | -0.75(-1.32%) |
Jul 08, 2022 | 57.56 | 57.94 | 55.44 | 57.02 | 1,539,947 | -0.10(-0.17%) |
Jul 07, 2022 | 55.35 | 57.27 | 54.76 | 57.12 | 2,826,111 | +3.38(+6.29%) |
Jul 06, 2022 | 55.37 | 56.88 | 53.14 | 53.74 | 4,172,401 | -2.56(-4.55%) |
Jul 05, 2022 | 57.05 | 57.40 | 54.63 | 56.30 | 2,275,221 | -1.95(-3.34%) |
Jul 01, 2022 | 56.98 | 58.26 | 55.74 | 58.24 | 2,022,022 | +1.27(+2.23%) |
Jun 30, 2022 | 56.61 | 57.58 | 55.64 | 56.97 | 2,708,000 | -0.93(-1.60%) |
Jun 29, 2022 | 60.27 | 60.67 | 57.67 | 57.90 | 1,455,811 | -1.77(-2.96%) |
Jun 28, 2022 | 59.63 | 60.88 | 58.94 | 59.67 | 2,125,756 | +1.66(+2.86%) |
Jun 27, 2022 | 56.37 | 58.21 | 56.12 | 58.00 | 2,457,236 | +2.49(+4.49%) |
Jun 24, 2022 | 56.10 | 57.66 | 55.38 | 55.51 | 7,075,520 | -0.01(-0.02%) |
Jun 23, 2022 | 57.63 | 58.05 | 54.65 | 55.52 | 2,372,686 | -1.79(-3.12%) |
Jun 22, 2022 | 57.57 | 58.87 | 57.23 | 57.31 | 2,596,297 | -3.29(-5.44%) |
Jun 21, 2022 | 60.66 | 62.39 | 60.26 | 60.60 | 2,986,739 | +2.69(+4.65%) |
Jun 17, 2022 | 60.13 | 61.59 | 56.37 | 57.91 | 6,820,652 | -1.53(-2.57%) |
Jun 16, 2022 | 62.06 | 62.06 | 58.84 | 59.44 | 2,616,247 | -4.28(-6.71%) |
Jun 15, 2022 | 63.50 | 64.95 | 62.44 | 63.71 | 2,944,528 | +0.41(+0.65%) |
Jun 14, 2022 | 65.81 | 66.45 | 62.38 | 63.30 | 2,457,378 | -1.19(-1.85%) |
Jun 13, 2022 | 66.84 | 67.28 | 64.16 | 64.50 | 2,302,429 | -4.66(-6.74%) |
Jun 10, 2022 | 70.22 | 71.31 | 68.67 | 69.16 | 1,423,525 | -2.53(-3.53%) |
Jun 09, 2022 | 74.07 | 74.12 | 71.54 | 71.69 | 1,213,100 | -2.56(-3.45%) |
Jun 08, 2022 | 76.48 | 76.68 | 73.78 | 74.25 | 1,803,988 | -2.50(-3.26%) |
Jun 07, 2022 | 73.05 | 76.77 | 72.69 | 76.75 | 2,133,044 | +3.83(+5.25%) |
Jun 06, 2022 | 74.47 | 74.62 | 72.75 | 72.92 | 1,277,921 | -0.94(-1.27%) |
Jun 03, 2022 | 73.33 | 74.38 | 72.79 | 73.85 | 1,557,026 | +0.64(+0.87%) |
Jun 02, 2022 | 71.10 | 73.42 | 70.93 | 73.21 | 1,882,435 | +1.54(+2.14%) |
Jun 01, 2022 | 69.58 | 72.03 | 68.80 | 71.68 | 2,625,612 | +2.91(+4.23%) |
May 31, 2022 | 70.57 | 71.16 | 67.86 | 68.77 | 17,613,380 | -0.76(-1.10%) |
May 27, 2022 | 67.83 | 69.64 | 67.30 | 69.53 | 2,662,499 | +1.69(+2.49%) |
May 26, 2022 | 67.32 | 68.54 | 67.32 | 67.84 | 2,097,991 | +0.53(+0.79%) |
May 25, 2022 | 66.19 | 67.58 | 65.89 | 67.30 | 2,216,420 | +1.45(+2.20%) |
May 24, 2022 | 65.89 | 66.24 | 64.45 | 65.85 | 2,038,679 | -0.28(-0.42%) |
May 23, 2022 | 66.85 | 67.02 | 65.77 | 66.13 | 1,464,822 | -0.17(-0.26%) |
May 20, 2022 | 66.66 | 67.08 | 64.88 | 66.30 | 1,992,890 | +0.51(+0.77%) |
May 19, 2022 | 65.31 | 67.02 | 65.06 | 65.80 | 1,742,467 | -0.82(-1.23%) |
May 18, 2022 | 69.99 | 70.20 | 65.55 | 66.62 | 1,665,221 | -3.05(-4.37%) |
May 17, 2022 | 69.54 | 69.96 | 68.84 | 69.66 | 1,839,729 | +0.78(+1.14%) |
May 16, 2022 | 68.35 | 70.29 | 68.28 | 68.88 | 1,667,397 | +0.82(+1.21%) |
May 13, 2022 | 66.66 | 69.05 | 66.45 | 68.06 | 2,301,095 | +2.82(+4.32%) |
May 12, 2022 | 65.00 | 66.57 | 64.14 | 65.24 | 2,361,789 | -0.44(-0.67%) |
May 11, 2022 | 66.14 | 69.20 | 65.45 | 65.68 | 2,424,539 | +0.74(+1.13%) |
May 10, 2022 | 65.32 | 67.53 | 63.78 | 64.95 | 3,741,544 | +0.41(+0.64%) |
May 09, 2022 | 70.49 | 70.76 | 64.25 | 64.54 | 2,746,288 | -7.52(-10.44%) |
May 06, 2022 | 72.08 | 73.31 | 69.27 | 72.06 | 3,246,011 | +0.74(+1.03%) |
May 05, 2022 | 74.52 | 74.91 | 70.24 | 71.32 | 2,257,904 | -3.17(-4.26%) |
May 04, 2022 | 74.15 | 74.70 | 71.87 | 74.49 | 1,953,062 | +1.58(+2.17%) |
May 03, 2022 | 70.92 | 73.15 | 70.90 | 72.91 | 1,962,538 | +2.01(+2.83%) |