Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 61.14 | 61.73 | 60.44 | 61.60 | 3,407,978 | +0.48(+0.79%) |
Jul 28, 2022 | 60.11 | 61.22 | 58.80 | 61.12 | 4,864,122 | +1.19(+1.99%) |
Jul 27, 2022 | 59.16 | 60.22 | 57.96 | 59.93 | 4,658,340 | +1.51(+2.59%) |
Jul 26, 2022 | 59.15 | 59.15 | 58.24 | 58.42 | 4,675,337 | -2.54(-4.16%) |
Jul 25, 2022 | 61.99 | 61.99 | 60.66 | 60.95 | 3,362,198 | -0.79(-1.29%) |
Jul 22, 2022 | 62.59 | 63.96 | 61.26 | 61.75 | 5,350,313 | -1.07(-1.71%) |
Jul 21, 2022 | 62.47 | 62.82 | 61.31 | 62.82 | 3,551,080 | +0.11(+0.17%) |
Jul 20, 2022 | 61.38 | 62.79 | 60.76 | 62.72 | 5,168,393 | +1.15(+1.87%) |
Jul 19, 2022 | 60.33 | 61.77 | 60.08 | 61.56 | 6,131,048 | +1.99(+3.35%) |
Jul 18, 2022 | 59.30 | 60.90 | 59.29 | 59.57 | 5,603,150 | +0.99(+1.69%) |
Jul 15, 2022 | 58.12 | 58.58 | 57.39 | 58.58 | 4,702,787 | +1.38(+2.40%) |
Jul 14, 2022 | 57.18 | 57.46 | 56.47 | 57.21 | 5,329,645 | -0.74(-1.27%) |
Jul 13, 2022 | 57.14 | 58.40 | 56.84 | 57.94 | 5,048,875 | -0.01(-0.02%) |
Jul 12, 2022 | 57.97 | 58.91 | 57.59 | 57.95 | 2,989,325 | -0.01(-0.02%) |
Jul 11, 2022 | 59.10 | 59.37 | 57.81 | 57.96 | 5,339,730 | -1.34(-2.25%) |
Jul 08, 2022 | 59.28 | 60.17 | 58.47 | 59.30 | 4,350,028 | -0.43(-0.71%) |
Jul 07, 2022 | 58.01 | 59.86 | 57.77 | 59.72 | 3,970,101 | +2.13(+3.70%) |
Jul 06, 2022 | 58.57 | 59.40 | 57.14 | 57.59 | 4,578,083 | -1.38(-2.35%) |
Jul 05, 2022 | 56.14 | 59.02 | 55.81 | 58.98 | 7,110,216 | +2.10(+3.69%) |
Jul 01, 2022 | 56.16 | 57.19 | 55.57 | 56.88 | 4,266,447 | +0.55(+0.98%) |
Jun 30, 2022 | 57.16 | 57.37 | 55.53 | 56.32 | 6,911,926 | -1.57(-2.71%) |
Jun 29, 2022 | 58.96 | 59.06 | 57.43 | 57.89 | 5,538,491 | -1.37(-2.30%) |
Jun 28, 2022 | 61.74 | 62.39 | 59.15 | 59.26 | 7,155,654 | -2.25(-3.65%) |
Jun 27, 2022 | 62.79 | 63.25 | 61.22 | 61.51 | 4,160,535 | -1.03(-1.64%) |
Jun 24, 2022 | 60.79 | 62.66 | 60.58 | 62.53 | 8,820,168 | +2.24(+3.71%) |
Jun 23, 2022 | 59.25 | 60.40 | 58.74 | 60.29 | 6,275,435 | +1.49(+2.54%) |
Jun 22, 2022 | 58.38 | 59.81 | 58.16 | 58.80 | 4,055,061 | -0.28(-0.48%) |
Jun 21, 2022 | 59.45 | 60.37 | 58.89 | 59.08 | 6,063,049 | +0.81(+1.39%) |
Jun 17, 2022 | 57.57 | 58.79 | 57.03 | 58.27 | 9,513,131 | +1.09(+1.90%) |
Jun 16, 2022 | 58.45 | 58.81 | 56.79 | 57.18 | 5,917,361 | -3.10(-5.15%) |
Jun 15, 2022 | 59.70 | 61.12 | 59.23 | 60.29 | 4,614,481 | +1.18(+2.00%) |
Jun 14, 2022 | 59.31 | 59.98 | 58.60 | 59.10 | 4,462,298 | +0.46(+0.79%) |
Jun 13, 2022 | 59.35 | 60.17 | 58.07 | 58.64 | 6,846,622 | -2.60(-4.25%) |
Jun 10, 2022 | 62.20 | 62.83 | 61.09 | 61.24 | 7,526,609 | -2.20(-3.46%) |
Jun 09, 2022 | 63.97 | 64.59 | 63.44 | 63.44 | 4,289,995 | -0.74(-1.16%) |
Jun 08, 2022 | 63.90 | 65.09 | 63.36 | 64.18 | 3,479,161 | -0.06(-0.09%) |
Jun 07, 2022 | 62.63 | 64.40 | 62.19 | 64.24 | 5,935,446 | +0.40(+0.63%) |
Jun 06, 2022 | 64.11 | 64.29 | 62.89 | 63.83 | 5,092,301 | +0.41(+0.65%) |
Jun 03, 2022 | 63.77 | 64.31 | 63.04 | 63.42 | 4,936,158 | -1.09(-1.69%) |
Jun 02, 2022 | 62.89 | 64.67 | 62.52 | 64.51 | 5,644,460 | +1.97(+3.14%) |
Jun 01, 2022 | 64.21 | 64.59 | 62.07 | 62.54 | 5,124,462 | -1.19(-1.87%) |
May 31, 2022 | 64.60 | 64.78 | 63.19 | 63.73 | 8,196,918 | -1.30(-2.00%) |
May 27, 2022 | 63.85 | 65.11 | 63.74 | 65.04 | 5,970,535 | +1.20(+1.89%) |
May 26, 2022 | 62.24 | 64.42 | 62.14 | 63.83 | 9,164,115 | +2.91(+4.78%) |
May 25, 2022 | 56.75 | 61.28 | 56.54 | 60.92 | 13,408,293 | +3.92(+6.88%) |
May 24, 2022 | 57.86 | 57.94 | 55.87 | 57.00 | 7,768,686 | -1.94(-3.29%) |
May 23, 2022 | 59.42 | 59.52 | 57.89 | 58.94 | 4,691,487 | -0.14(-0.24%) |
May 20, 2022 | 60.91 | 60.99 | 57.09 | 59.08 | 11,802,047 | -1.31(-2.17%) |
May 19, 2022 | 59.76 | 61.64 | 59.06 | 60.39 | 8,803,399 | -0.04(-0.06%) |
May 18, 2022 | 63.30 | 63.69 | 59.78 | 60.43 | 11,524,321 | -5.46(-8.29%) |
May 17, 2022 | 65.24 | 66.14 | 63.90 | 65.89 | 5,930,415 | +1.43(+2.21%) |
May 16, 2022 | 64.91 | 65.57 | 64.08 | 64.47 | 5,186,484 | -0.77(-1.18%) |
May 13, 2022 | 64.29 | 65.72 | 64.23 | 65.24 | 6,280,487 | +2.10(+3.33%) |
May 12, 2022 | 60.81 | 64.43 | 60.58 | 63.14 | 10,395,793 | +2.05(+3.36%) |
May 11, 2022 | 63.71 | 64.73 | 60.95 | 61.09 | 10,205,612 | -2.49(-3.91%) |
May 10, 2022 | 65.60 | 66.32 | 62.20 | 63.57 | 6,859,199 | -1.07(-1.65%) |
May 09, 2022 | 65.51 | 66.34 | 64.28 | 64.64 | 8,186,310 | -2.26(-3.38%) |
May 06, 2022 | 67.94 | 68.35 | 65.61 | 66.90 | 8,987,532 | -1.67(-2.43%) |
May 05, 2022 | 70.67 | 70.71 | 67.53 | 68.57 | 9,841,545 | -3.33(-4.64%) |
May 04, 2022 | 70.01 | 72.03 | 68.36 | 71.90 | 11,152,977 | +1.84(+2.63%) |
May 03, 2022 | 69.84 | 70.43 | 68.98 | 70.06 | 3,957,632 | +0.33(+0.47%) |