Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 62.60 | 62.68 | 62.50 | 62.66 | 224,097 | +0.15(+0.24%) |
Jul 28, 2022 | 62.42 | 62.57 | 62.27 | 62.51 | 151,687 | +0.21(+0.34%) |
Jul 27, 2022 | 62.30 | 62.38 | 62.11 | 62.29 | 176,266 | +0.06(+0.09%) |
Jul 26, 2022 | 62.23 | 62.26 | 62.16 | 62.24 | 144,517 | +0.01(+0.02%) |
Jul 25, 2022 | 62.19 | 62.24 | 62.09 | 62.23 | 252,833 | +0.12(+0.19%) |
Jul 22, 2022 | 62.07 | 62.18 | 62.00 | 62.11 | 472,222 | -0.01(-0.01%) |
Jul 21, 2022 | 62.11 | 62.12 | 61.91 | 62.12 | 421,122 | -0.01(-0.01%) |
Jul 20, 2022 | 62.18 | 62.21 | 62.02 | 62.13 | 356,324 | -0.04(-0.07%) |
Jul 19, 2022 | 62.10 | 62.20 | 62.03 | 62.17 | 490,206 | +0.23(+0.38%) |
Jul 18, 2022 | 62.14 | 62.14 | 61.85 | 61.94 | 221,889 | -0.13(-0.20%) |
Jul 15, 2022 | 62.04 | 62.06 | 61.83 | 62.06 | 175,505 | +0.12(+0.20%) |
Jul 14, 2022 | 61.75 | 61.94 | 61.63 | 61.94 | 168,814 | -0.03(-0.05%) |
Jul 13, 2022 | 61.90 | 62.06 | 61.81 | 61.97 | 167,425 | -0.16(-0.25%) |
Jul 12, 2022 | 62.03 | 62.18 | 61.95 | 62.13 | 177,134 | +0.11(+0.18%) |
Jul 11, 2022 | 62.00 | 62.14 | 61.97 | 62.02 | 264,070 | -0.08(-0.12%) |
Jul 08, 2022 | 62.16 | 62.21 | 62.01 | 62.09 | 343,663 | -0.15(-0.24%) |
Jul 07, 2022 | 62.13 | 62.24 | 62.06 | 62.24 | 179,761 | +0.16(+0.25%) |
Jul 06, 2022 | 62.10 | 62.10 | 61.82 | 62.08 | 351,187 | -0.01(-0.01%) |
Jul 05, 2022 | 62.05 | 62.09 | 61.74 | 62.09 | 190,035 | -0.11(-0.18%) |
Jul 01, 2022 | 61.52 | 62.35 | 61.11 | 62.20 | 236,847 | +0.80(+1.30%) |
Jun 30, 2022 | 61.21 | 61.91 | 60.90 | 61.40 | 231,475 | -0.25(-0.41%) |
Jun 29, 2022 | 62.06 | 62.06 | 61.46 | 61.66 | 219,760 | -0.24(-0.39%) |
Jun 28, 2022 | 62.52 | 62.98 | 61.77 | 61.90 | 705,668 | -0.25(-0.40%) |
Jun 27, 2022 | 62.18 | 62.35 | 61.87 | 62.15 | 138,697 | +0.18(+0.28%) |
Jun 24, 2022 | 60.98 | 62.06 | 60.88 | 61.97 | 134,400 | +1.50(+2.49%) |
Jun 23, 2022 | 60.33 | 60.59 | 59.88 | 60.47 | 192,529 | +0.41(+0.68%) |
Jun 22, 2022 | 59.54 | 60.51 | 59.47 | 60.06 | 302,211 | -0.11(-0.19%) |
Jun 21, 2022 | 59.75 | 60.32 | 59.42 | 60.17 | 382,542 | +1.28(+2.18%) |
Jun 17, 2022 | 59.24 | 59.50 | 58.35 | 58.89 | 203,206 | -0.25(-0.42%) |
Jun 16, 2022 | 59.49 | 59.60 | 58.80 | 59.14 | 225,975 | -1.44(-2.38%) |
Jun 15, 2022 | 60.94 | 61.26 | 59.84 | 60.58 | 296,575 | +0.10(+0.17%) |
Jun 14, 2022 | 61.41 | 61.46 | 59.91 | 60.48 | 590,485 | -0.66(-1.08%) |
Jun 13, 2022 | 62.29 | 62.44 | 60.85 | 61.14 | 500,930 | -2.22(-3.50%) |
Jun 10, 2022 | 63.64 | 63.88 | 63.13 | 63.36 | 463,632 | -1.10(-1.70%) |
Jun 09, 2022 | 65.61 | 65.71 | 64.28 | 64.45 | 185,054 | -1.18(-1.79%) |
Jun 08, 2022 | 66.38 | 66.38 | 65.53 | 65.63 | 471,761 | -0.94(-1.42%) |
Jun 07, 2022 | 65.55 | 66.60 | 65.53 | 66.58 | 205,251 | +0.61(+0.93%) |
Jun 06, 2022 | 66.20 | 66.38 | 65.84 | 65.96 | 215,812 | +0.16(+0.24%) |
Jun 03, 2022 | 66.01 | 66.21 | 65.70 | 65.81 | 156,704 | -0.46(-0.70%) |
Jun 02, 2022 | 66.21 | 66.28 | 65.06 | 66.27 | 245,310 | +0.24(+0.36%) |
Jun 01, 2022 | 66.74 | 66.74 | 65.39 | 66.03 | 337,010 | -0.48(-0.72%) |
May 31, 2022 | 66.55 | 66.88 | 66.07 | 66.51 | 201,291 | -0.46(-0.69%) |
May 27, 2022 | 66.29 | 66.99 | 66.21 | 66.97 | 160,437 | +0.82(+1.25%) |
May 26, 2022 | 65.84 | 66.36 | 65.75 | 66.15 | 202,321 | +0.57(+0.88%) |
May 25, 2022 | 64.96 | 65.67 | 64.88 | 65.57 | 225,888 | +0.61(+0.94%) |
May 24, 2022 | 64.39 | 65.11 | 63.69 | 64.96 | 280,519 | +0.51(+0.79%) |
May 23, 2022 | 64.28 | 64.84 | 64.03 | 64.45 | 208,548 | +0.82(+1.30%) |
May 20, 2022 | 63.98 | 64.06 | 62.55 | 63.63 | 228,902 | +0.03(+0.04%) |
May 19, 2022 | 63.65 | 64.11 | 62.99 | 63.60 | 242,622 | -0.70(-1.09%) |
May 18, 2022 | 65.87 | 65.87 | 64.06 | 64.31 | 283,457 | -1.87(-2.83%) |
May 17, 2022 | 65.82 | 66.18 | 65.24 | 66.18 | 235,274 | +1.03(+1.58%) |
May 16, 2022 | 64.99 | 65.48 | 64.67 | 65.15 | 210,834 | +0.19(+0.30%) |
May 13, 2022 | 64.72 | 65.08 | 64.35 | 64.95 | 139,585 | +0.74(+1.15%) |
May 12, 2022 | 64.12 | 64.26 | 63.41 | 64.21 | 1,040,652 | +0.07(+0.12%) |
May 11, 2022 | 64.43 | 65.38 | 64.02 | 64.14 | 190,894 | -0.11(-0.17%) |
May 10, 2022 | 65.29 | 65.57 | 63.72 | 64.25 | 478,123 | -0.66(-1.02%) |
May 09, 2022 | 65.00 | 65.50 | 64.51 | 64.91 | 246,892 | -0.55(-0.83%) |
May 06, 2022 | 65.17 | 65.61 | 64.70 | 65.46 | 231,271 | +0.17(+0.26%) |
May 05, 2022 | 66.11 | 66.18 | 64.73 | 65.29 | 213,141 | -1.20(-1.81%) |
May 04, 2022 | 65.05 | 66.53 | 64.86 | 66.49 | 242,539 | +1.67(+2.58%) |
May 03, 2022 | 64.55 | 65.39 | 64.30 | 64.82 | 172,649 | +0.57(+0.89%) |