Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 59.46 | 59.93 | 58.53 | 59.65 | 4,806,095 | +0.25(+0.42%) |
Jul 28, 2022 | 58.26 | 59.63 | 57.35 | 59.40 | 3,885,826 | +1.47(+2.54%) |
Jul 27, 2022 | 57.31 | 58.54 | 56.35 | 57.93 | 4,264,062 | +1.67(+2.97%) |
Jul 26, 2022 | 61.21 | 61.21 | 55.21 | 56.26 | 6,503,453 | -4.74(-7.77%) |
Jul 25, 2022 | 61.18 | 61.24 | 59.95 | 61.00 | 3,182,922 | -0.23(-0.38%) |
Jul 22, 2022 | 62.32 | 63.40 | 60.91 | 61.23 | 2,397,553 | -0.63(-1.02%) |
Jul 21, 2022 | 59.97 | 61.93 | 59.02 | 61.86 | 3,900,790 | +2.22(+3.72%) |
Jul 20, 2022 | 59.53 | 60.63 | 58.84 | 59.64 | 5,244,777 | +0.44(+0.74%) |
Jul 19, 2022 | 59.32 | 59.59 | 58.34 | 59.20 | 7,183,702 | +1.20(+2.07%) |
Jul 18, 2022 | 60.43 | 60.90 | 57.78 | 58.00 | 4,819,075 | -2.22(-3.69%) |
Jul 15, 2022 | 58.08 | 60.58 | 58.08 | 60.22 | 4,738,288 | +2.58(+4.48%) |
Jul 14, 2022 | 58.29 | 58.32 | 55.57 | 57.64 | 4,630,681 | -1.27(-2.16%) |
Jul 13, 2022 | 58.10 | 59.91 | 57.44 | 58.91 | 3,750,912 | -0.71(-1.19%) |
Jul 12, 2022 | 63.00 | 63.56 | 59.13 | 59.62 | 5,612,233 | -2.66(-4.27%) |
Jul 11, 2022 | 62.23 | 62.64 | 61.36 | 62.28 | 3,549,150 | -0.42(-0.67%) |
Jul 08, 2022 | 61.26 | 63.11 | 60.59 | 62.70 | 3,691,572 | +1.08(+1.75%) |
Jul 07, 2022 | 60.25 | 61.92 | 59.80 | 61.62 | 5,456,233 | +1.75(+2.92%) |
Jul 06, 2022 | 59.52 | 60.60 | 59.09 | 59.87 | 4,152,407 | +0.87(+1.47%) |
Jul 05, 2022 | 56.13 | 59.20 | 56.04 | 59.00 | 3,438,751 | +1.63(+2.84%) |
Jul 01, 2022 | 56.40 | 57.63 | 55.78 | 57.37 | 2,666,796 | +0.79(+1.40%) |
Jun 30, 2022 | 56.75 | 57.36 | 55.84 | 56.58 | 4,280,058 | -0.59(-1.03%) |
Jun 29, 2022 | 57.25 | 57.95 | 56.45 | 57.17 | 3,357,609 | -0.12(-0.21%) |
Jun 28, 2022 | 59.61 | 60.59 | 57.06 | 57.29 | 4,750,583 | -1.56(-2.65%) |
Jun 27, 2022 | 58.97 | 60.39 | 57.58 | 58.85 | 3,179,507 | -0.28(-0.47%) |
Jun 24, 2022 | 57.51 | 59.38 | 56.38 | 59.13 | 7,997,064 | +2.33(+4.10%) |
Jun 23, 2022 | 56.20 | 57.36 | 55.19 | 56.80 | 4,599,394 | +1.11(+2.00%) |
Jun 22, 2022 | 55.20 | 56.91 | 55.10 | 55.69 | 4,096,530 | -0.51(-0.91%) |
Jun 21, 2022 | 55.18 | 57.00 | 55.09 | 56.20 | 5,768,755 | +2.40(+4.47%) |
Jun 17, 2022 | 52.62 | 54.30 | 52.60 | 53.80 | 11,752,170 | +1.05(+1.99%) |
Jun 16, 2022 | 54.09 | 54.55 | 52.34 | 52.75 | 5,729,615 | -2.76(-4.97%) |
Jun 15, 2022 | 54.49 | 56.59 | 54.14 | 55.50 | 5,361,795 | +1.66(+3.08%) |
Jun 14, 2022 | 53.75 | 54.31 | 53.02 | 53.85 | 4,913,430 | +0.55(+1.03%) |
Jun 13, 2022 | 55.60 | 55.83 | 53.01 | 53.30 | 6,937,730 | -4.36(-7.57%) |
Jun 10, 2022 | 59.59 | 59.94 | 57.36 | 57.66 | 6,869,950 | -3.04(-5.00%) |
Jun 09, 2022 | 60.51 | 62.41 | 59.53 | 60.70 | 5,965,695 | +0.59(+0.99%) |
Jun 08, 2022 | 60.82 | 61.42 | 60.04 | 60.11 | 3,418,415 | -0.97(-1.59%) |
Jun 07, 2022 | 58.74 | 61.30 | 58.55 | 61.08 | 4,151,230 | +1.68(+2.83%) |
Jun 06, 2022 | 60.18 | 60.30 | 59.03 | 59.39 | 3,275,250 | +0.07(+0.11%) |
Jun 03, 2022 | 59.62 | 59.93 | 58.40 | 59.33 | 4,924,780 | -1.32(-2.17%) |
Jun 02, 2022 | 57.91 | 61.07 | 57.64 | 60.64 | 5,512,870 | +2.83(+4.90%) |
Jun 01, 2022 | 59.25 | 59.85 | 57.44 | 57.81 | 5,257,085 | -1.02(-1.73%) |
May 31, 2022 | 59.45 | 59.63 | 57.81 | 58.83 | 9,858,220 | -0.75(-1.25%) |
May 27, 2022 | 59.43 | 59.93 | 58.46 | 59.57 | 9,173,310 | +0.71(+1.21%) |
May 26, 2022 | 57.54 | 59.43 | 56.92 | 58.86 | 6,211,055 | +1.40(+2.43%) |
May 25, 2022 | 56.19 | 58.14 | 56.04 | 57.46 | 6,621,595 | +0.30(+0.52%) |
May 24, 2022 | 56.41 | 61.92 | 55.31 | 57.17 | 8,978,655 | -0.11(-0.19%) |
May 23, 2022 | 57.29 | 58.51 | 56.72 | 57.27 | 7,018,970 | +0.22(+0.38%) |
May 20, 2022 | 57.26 | 57.80 | 54.25 | 57.06 | 11,459,590 | +2.02(+3.68%) |
May 19, 2022 | 53.52 | 56.32 | 53.14 | 55.03 | 8,345,695 | +0.92(+1.69%) |
May 18, 2022 | 55.32 | 56.66 | 53.69 | 54.12 | 11,198,625 | -2.45(-4.32%) |
May 17, 2022 | 56.69 | 57.40 | 55.03 | 56.56 | 7,721,115 | +1.45(+2.63%) |
May 16, 2022 | 55.86 | 57.48 | 54.96 | 55.11 | 6,360,040 | -1.20(-2.12%) |
May 13, 2022 | 54.51 | 56.70 | 54.47 | 56.31 | 8,674,180 | +2.98(+5.58%) |
May 12, 2022 | 51.40 | 55.48 | 50.80 | 53.33 | 10,794,160 | +1.14(+2.18%) |
May 11, 2022 | 52.32 | 55.75 | 51.88 | 52.19 | 15,666,635 | -0.17(-0.32%) |
May 10, 2022 | 51.76 | 53.46 | 49.10 | 52.36 | 13,169,625 | +3.31(+6.76%) |
May 09, 2022 | 51.95 | 52.38 | 48.73 | 49.04 | 10,737,420 | -4.23(-7.94%) |
May 06, 2022 | 55.82 | 55.90 | 52.65 | 53.27 | 7,994,790 | -3.63(-6.38%) |
May 05, 2022 | 60.60 | 61.28 | 55.16 | 56.90 | 13,190,420 | -0.57(-0.99%) |
May 04, 2022 | 56.84 | 57.70 | 53.55 | 57.47 | 11,358,030 | +0.17(+0.29%) |
May 03, 2022 | 58.40 | 58.80 | 56.73 | 57.31 | 5,069,315 | -1.10(-1.88%) |