Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 60.65 | 61.26 | 59.98 | 61.08 | 2,645,411 | +0.27(+0.44%) |
Jul 28, 2022 | 60.04 | 61.07 | 59.54 | 60.81 | 3,825,466 | +0.79(+1.32%) |
Jul 27, 2022 | 58.80 | 60.35 | 57.90 | 60.02 | 4,916,895 | +1.19(+2.02%) |
Jul 26, 2022 | 59.16 | 59.43 | 58.50 | 58.83 | 3,666,427 | -0.84(-1.41%) |
Jul 25, 2022 | 60.44 | 60.44 | 59.29 | 59.67 | 3,413,717 | -1.00(-1.65%) |
Jul 22, 2022 | 60.31 | 61.84 | 59.86 | 60.67 | 3,544,515 | +0.61(+1.02%) |
Jul 21, 2022 | 58.34 | 60.15 | 57.68 | 60.06 | 4,792,775 | +1.41(+2.40%) |
Jul 20, 2022 | 58.59 | 58.77 | 57.87 | 58.65 | 2,591,401 | +0.06(+0.10%) |
Jul 19, 2022 | 57.80 | 58.77 | 57.07 | 58.59 | 2,658,521 | +1.52(+2.66%) |
Jul 18, 2022 | 57.69 | 58.15 | 56.80 | 57.07 | 3,714,611 | -0.34(-0.59%) |
Jul 15, 2022 | 57.65 | 57.98 | 56.33 | 57.41 | 2,502,819 | +0.45(+0.79%) |
Jul 14, 2022 | 56.50 | 57.09 | 55.80 | 56.96 | 3,214,756 | -0.52(-0.90%) |
Jul 13, 2022 | 55.98 | 57.71 | 55.25 | 57.48 | 5,629,637 | +0.20(+0.35%) |
Jul 12, 2022 | 56.82 | 58.52 | 56.77 | 57.28 | 3,643,324 | +0.37(+0.65%) |
Jul 11, 2022 | 56.71 | 57.54 | 56.59 | 56.91 | 2,748,021 | -0.03(-0.05%) |
Jul 08, 2022 | 56.19 | 57.26 | 56.14 | 56.94 | 2,545,456 | +0.26(+0.46%) |
Jul 07, 2022 | 56.38 | 56.80 | 55.59 | 56.68 | 3,301,929 | +0.68(+1.21%) |
Jul 06, 2022 | 56.50 | 57.19 | 55.02 | 56.00 | 3,883,538 | -0.46(-0.81%) |
Jul 05, 2022 | 54.19 | 56.47 | 53.96 | 56.46 | 3,596,223 | +1.61(+2.94%) |
Jul 01, 2022 | 52.42 | 55.01 | 52.42 | 54.85 | 5,172,405 | +2.35(+4.48%) |
Jun 30, 2022 | 51.52 | 52.98 | 51.03 | 52.50 | 3,602,069 | +0.25(+0.48%) |
Jun 29, 2022 | 52.27 | 52.59 | 51.34 | 52.25 | 2,989,757 | -0.12(-0.23%) |
Jun 28, 2022 | 53.87 | 54.42 | 52.31 | 52.37 | 3,992,325 | -1.38(-2.57%) |
Jun 27, 2022 | 53.51 | 54.31 | 52.98 | 53.75 | 3,216,806 | +0.21(+0.39%) |
Jun 24, 2022 | 52.88 | 54.01 | 52.50 | 53.54 | 5,404,491 | +1.21(+2.31%) |
Jun 23, 2022 | 50.65 | 52.48 | 50.48 | 52.33 | 8,069,286 | +2.21(+4.41%) |
Jun 22, 2022 | 48.68 | 50.67 | 48.56 | 50.12 | 6,626,242 | +0.61(+1.23%) |
Jun 21, 2022 | 49.90 | 50.77 | 48.86 | 49.51 | 5,716,917 | +0.35(+0.71%) |
Jun 17, 2022 | 49.09 | 49.71 | 48.02 | 49.16 | 6,010,262 | +0.03(+0.06%) |
Jun 16, 2022 | 51.36 | 51.51 | 48.63 | 49.13 | 5,999,992 | -3.71(-7.02%) |
Jun 15, 2022 | 53.64 | 53.92 | 51.67 | 52.84 | 5,776,210 | -0.14(-0.26%) |
Jun 14, 2022 | 53.71 | 54.09 | 52.60 | 52.98 | 4,952,780 | -0.47(-0.88%) |
Jun 13, 2022 | 54.95 | 55.68 | 53.04 | 53.45 | 6,090,871 | -3.08(-5.45%) |
Jun 10, 2022 | 58.10 | 58.57 | 56.52 | 56.53 | 4,362,480 | -2.78(-4.69%) |
Jun 09, 2022 | 59.14 | 60.30 | 58.98 | 59.31 | 5,178,950 | -0.20(-0.34%) |
Jun 08, 2022 | 60.36 | 60.39 | 59.13 | 59.51 | 2,423,311 | -1.38(-2.27%) |
Jun 07, 2022 | 59.94 | 60.95 | 59.51 | 60.89 | 2,109,902 | +0.20(+0.33%) |
Jun 06, 2022 | 61.07 | 61.25 | 60.08 | 60.69 | 1,884,542 | +0.17(+0.28%) |
Jun 03, 2022 | 60.03 | 61.02 | 59.70 | 60.52 | 1,876,819 | -0.31(-0.51%) |
Jun 02, 2022 | 59.89 | 60.90 | 59.73 | 60.83 | 3,026,475 | +1.08(+1.81%) |
Jun 01, 2022 | 60.45 | 60.71 | 59.49 | 59.75 | 2,211,986 | -0.61(-1.01%) |
May 31, 2022 | 60.29 | 60.72 | 59.40 | 60.36 | 2,883,189 | -0.59(-0.97%) |
May 27, 2022 | 60.04 | 60.98 | 59.92 | 60.95 | 2,780,606 | +1.19(+1.99%) |
May 26, 2022 | 57.83 | 59.99 | 57.83 | 59.76 | 4,059,551 | +2.31(+4.02%) |
May 25, 2022 | 55.19 | 57.66 | 54.92 | 57.45 | 4,246,828 | +2.31(+4.19%) |
May 24, 2022 | 56.23 | 56.51 | 54.18 | 55.14 | 4,551,683 | -1.57(-2.77%) |
May 23, 2022 | 57.57 | 57.57 | 56.11 | 56.71 | 3,142,604 | -0.32(-0.56%) |
May 20, 2022 | 57.42 | 57.42 | 55.26 | 57.03 | 4,001,603 | +0.49(+0.87%) |
May 19, 2022 | 56.01 | 57.76 | 55.93 | 56.54 | 3,843,446 | +0.32(+0.57%) |
May 18, 2022 | 58.31 | 58.31 | 56.02 | 56.22 | 4,245,908 | -3.22(-5.42%) |
May 17, 2022 | 58.95 | 59.55 | 57.66 | 59.44 | 3,885,859 | +1.56(+2.70%) |
May 16, 2022 | 58.15 | 58.48 | 56.22 | 57.88 | 3,702,250 | -0.41(-0.70%) |
May 13, 2022 | 57.76 | 58.77 | 57.47 | 58.29 | 4,406,371 | +1.12(+1.96%) |
May 12, 2022 | 54.62 | 57.79 | 54.60 | 57.17 | 7,113,712 | +2.16(+3.93%) |
May 11, 2022 | 57.13 | 57.67 | 54.95 | 55.01 | 8,639,230 | -2.32(-4.05%) |
May 10, 2022 | 59.74 | 59.93 | 56.81 | 57.33 | 5,989,058 | -1.21(-2.07%) |
May 09, 2022 | 57.67 | 59.81 | 57.67 | 58.54 | 7,310,562 | -0.27(-0.46%) |
May 06, 2022 | 59.00 | 59.37 | 57.30 | 58.81 | 5,843,587 | -0.62(-1.04%) |
May 05, 2022 | 61.36 | 61.77 | 58.71 | 59.43 | 7,109,509 | -2.97(-4.76%) |
May 04, 2022 | 59.67 | 62.60 | 58.72 | 62.40 | 8,053,177 | +2.83(+4.75%) |
May 03, 2022 | 58.88 | 59.81 | 58.33 | 59.57 | 4,412,625 | +0.81(+1.38%) |