Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 59.44 | 59.84 | 58.23 | 59.26 | 6,882,794 | -0.03(-0.05%) |
Jul 28, 2022 | 59.13 | 59.66 | 58.58 | 59.29 | 5,767,834 | +0.38(+0.64%) |
Jul 27, 2022 | 58.44 | 59.40 | 57.95 | 58.91 | 6,101,109 | +0.14(+0.23%) |
Jul 26, 2022 | 59.08 | 59.40 | 58.48 | 58.78 | 7,712,704 | -2.55(-4.16%) |
Jul 25, 2022 | 61.63 | 61.78 | 60.79 | 61.33 | 5,476,058 | -0.46(-0.74%) |
Jul 22, 2022 | 62.02 | 62.65 | 61.23 | 61.78 | 5,201,540 | +0.02(+0.03%) |
Jul 21, 2022 | 61.00 | 61.81 | 60.75 | 61.76 | 3,061,081 | +0.68(+1.11%) |
Jul 20, 2022 | 60.60 | 61.31 | 60.40 | 61.09 | 4,261,072 | +0.38(+0.62%) |
Jul 19, 2022 | 59.40 | 60.81 | 59.10 | 60.71 | 6,035,147 | +2.09(+3.57%) |
Jul 18, 2022 | 59.12 | 59.83 | 58.57 | 58.61 | 7,761,408 | -0.07(-0.12%) |
Jul 15, 2022 | 57.71 | 58.70 | 57.55 | 58.68 | 7,480,988 | +1.75(+3.08%) |
Jul 14, 2022 | 56.23 | 57.16 | 56.19 | 56.93 | 4,329,873 | -0.32(-0.56%) |
Jul 13, 2022 | 56.23 | 57.60 | 55.97 | 57.25 | 5,810,836 | +0.10(+0.17%) |
Jul 12, 2022 | 56.51 | 57.74 | 56.46 | 57.15 | 5,538,849 | +0.56(+0.99%) |
Jul 11, 2022 | 56.84 | 57.24 | 56.33 | 56.59 | 4,217,093 | -0.52(-0.92%) |
Jul 08, 2022 | 57.54 | 57.93 | 57.05 | 57.11 | 6,151,258 | -0.53(-0.92%) |
Jul 07, 2022 | 56.39 | 58.10 | 56.24 | 57.65 | 7,042,348 | +1.47(+2.62%) |
Jul 06, 2022 | 56.07 | 56.85 | 55.30 | 56.17 | 5,880,980 | +0.38(+0.68%) |
Jul 05, 2022 | 53.72 | 56.50 | 53.61 | 55.79 | 8,632,705 | +1.49(+2.75%) |
Jul 01, 2022 | 53.88 | 54.37 | 52.86 | 54.30 | 5,574,163 | +0.18(+0.34%) |
Jun 30, 2022 | 54.33 | 54.91 | 53.83 | 54.12 | 5,891,003 | -1.20(-2.17%) |
Jun 29, 2022 | 55.55 | 55.75 | 54.98 | 55.32 | 3,860,817 | -0.38(-0.68%) |
Jun 28, 2022 | 58.27 | 58.71 | 55.66 | 55.70 | 6,037,643 | -2.26(-3.90%) |
Jun 27, 2022 | 58.86 | 59.01 | 57.67 | 57.96 | 5,256,818 | -0.42(-0.71%) |
Jun 24, 2022 | 56.03 | 58.44 | 55.79 | 58.37 | 7,610,058 | +2.85(+5.13%) |
Jun 23, 2022 | 55.60 | 55.99 | 54.60 | 55.52 | 4,577,408 | +0.22(+0.40%) |
Jun 22, 2022 | 55.15 | 55.95 | 54.97 | 55.30 | 6,577,431 | -0.41(-0.73%) |
Jun 21, 2022 | 55.98 | 56.47 | 55.26 | 55.71 | 6,336,642 | +0.84(+1.54%) |
Jun 17, 2022 | 54.71 | 55.47 | 54.28 | 54.86 | 12,724,721 | -0.12(-0.21%) |
Jun 16, 2022 | 54.78 | 55.21 | 54.22 | 54.98 | 9,410,762 | -0.86(-1.54%) |
Jun 15, 2022 | 55.77 | 56.39 | 55.08 | 55.84 | 7,379,651 | +0.29(+0.52%) |
Jun 14, 2022 | 55.59 | 56.51 | 55.40 | 55.55 | 6,051,545 | +0.00(+0.00%) |
Jun 13, 2022 | 55.51 | 56.28 | 55.26 | 55.55 | 7,365,797 | -1.59(-2.78%) |
Jun 10, 2022 | 57.55 | 58.43 | 56.94 | 57.14 | 5,018,373 | -1.63(-2.77%) |
Jun 09, 2022 | 59.27 | 59.75 | 58.77 | 58.77 | 3,975,807 | -0.76(-1.27%) |
Jun 08, 2022 | 59.20 | 60.45 | 58.64 | 59.52 | 4,385,575 | +0.37(+0.62%) |
Jun 07, 2022 | 58.05 | 59.38 | 57.43 | 59.16 | 6,920,838 | -0.66(-1.10%) |
Jun 06, 2022 | 60.48 | 60.60 | 59.48 | 59.82 | 4,030,095 | -0.29(-0.48%) |
Jun 03, 2022 | 61.63 | 61.89 | 59.99 | 60.11 | 5,050,838 | -1.69(-2.73%) |
Jun 02, 2022 | 60.99 | 61.91 | 60.74 | 61.79 | 3,546,873 | +1.23(+2.03%) |
Jun 01, 2022 | 62.36 | 62.43 | 60.33 | 60.56 | 4,291,869 | -1.04(-1.68%) |
May 31, 2022 | 62.25 | 62.25 | 60.69 | 61.60 | 7,781,756 | -0.99(-1.58%) |
May 27, 2022 | 61.80 | 62.83 | 61.40 | 62.59 | 6,733,448 | +0.47(+0.75%) |
May 26, 2022 | 60.88 | 62.31 | 59.92 | 62.12 | 11,168,277 | +2.80(+4.72%) |
May 25, 2022 | 57.61 | 59.85 | 57.17 | 59.32 | 7,070,984 | +1.49(+2.58%) |
May 24, 2022 | 57.36 | 58.01 | 56.67 | 57.83 | 7,222,502 | -0.61(-1.04%) |
May 23, 2022 | 56.31 | 59.22 | 55.96 | 58.44 | 9,546,480 | +2.36(+4.22%) |
May 20, 2022 | 56.79 | 57.99 | 53.99 | 56.08 | 16,210,079 | -3.43(-5.76%) |
May 19, 2022 | 57.77 | 60.95 | 57.17 | 59.51 | 14,348,928 | +1.18(+2.03%) |
May 18, 2022 | 59.54 | 61.09 | 57.18 | 58.32 | 27,500,504 | +3.88(+7.12%) |
May 17, 2022 | 54.11 | 54.47 | 52.02 | 54.45 | 14,428,327 | +0.07(+0.12%) |
May 16, 2022 | 54.88 | 55.09 | 53.84 | 54.38 | 8,206,767 | -1.04(-1.87%) |
May 13, 2022 | 54.96 | 55.78 | 54.33 | 55.42 | 8,293,579 | +1.15(+2.13%) |
May 12, 2022 | 52.93 | 54.54 | 52.80 | 54.26 | 8,782,937 | +0.98(+1.84%) |
May 11, 2022 | 54.67 | 54.92 | 53.16 | 53.28 | 8,668,462 | -0.89(-1.64%) |
May 10, 2022 | 57.43 | 57.75 | 53.47 | 54.17 | 9,681,548 | -2.83(-4.97%) |
May 09, 2022 | 57.62 | 58.91 | 56.71 | 57.01 | 8,574,293 | -1.22(-2.10%) |
May 06, 2022 | 59.01 | 59.01 | 56.89 | 58.23 | 6,327,564 | -1.25(-2.11%) |
May 05, 2022 | 60.70 | 61.25 | 58.72 | 59.48 | 6,162,878 | -2.27(-3.68%) |
May 04, 2022 | 59.74 | 61.82 | 59.05 | 61.76 | 4,925,084 | +1.98(+3.31%) |
May 03, 2022 | 60.40 | 60.42 | 59.11 | 59.78 | 4,614,290 | -0.27(-0.45%) |