Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 62.75 | 63.54 | 62.57 | 63.50 | 24,795,908 | +0.87(+1.39%) |
Jul 28, 2022 | 62.21 | 62.75 | 61.85 | 62.63 | 20,684,344 | +0.32(+0.51%) |
Jul 27, 2022 | 61.49 | 62.38 | 61.29 | 62.31 | 21,678,024 | +1.44(+2.37%) |
Jul 26, 2022 | 61.28 | 61.33 | 60.87 | 60.87 | 12,016,014 | -0.86(-1.39%) |
Jul 25, 2022 | 61.72 | 61.81 | 61.40 | 61.73 | 18,061,710 | +0.47(+0.77%) |
Jul 22, 2022 | 61.67 | 62.02 | 61.02 | 61.26 | 19,428,018 | -0.15(-0.25%) |
Jul 21, 2022 | 60.65 | 61.48 | 60.57 | 61.41 | 19,835,800 | +0.63(+1.03%) |
Jul 20, 2022 | 61.00 | 61.18 | 60.48 | 60.78 | 19,393,496 | -0.41(-0.66%) |
Jul 19, 2022 | 60.70 | 61.21 | 60.64 | 61.19 | 26,365,380 | +1.62(+2.73%) |
Jul 18, 2022 | 60.16 | 60.31 | 59.47 | 59.57 | 24,617,486 | +0.24(+0.41%) |
Jul 15, 2022 | 58.82 | 59.36 | 58.56 | 59.33 | 29,569,240 | +0.93(+1.59%) |
Jul 14, 2022 | 57.96 | 58.45 | 57.53 | 58.40 | 26,214,900 | -0.83(-1.40%) |
Jul 13, 2022 | 58.53 | 59.47 | 58.47 | 59.23 | 18,533,724 | -0.03(-0.05%) |
Jul 12, 2022 | 59.17 | 59.74 | 59.12 | 59.26 | 16,922,298 | -0.01(-0.02%) |
Jul 11, 2022 | 59.49 | 59.66 | 59.22 | 59.27 | 16,309,009 | -0.98(-1.62%) |
Jul 08, 2022 | 60.02 | 60.45 | 59.76 | 60.24 | 13,594,609 | +0.07(+0.11%) |
Jul 07, 2022 | 59.77 | 60.19 | 59.76 | 60.18 | 17,817,124 | +0.90(+1.52%) |
Jul 06, 2022 | 59.13 | 59.41 | 58.80 | 59.28 | 18,660,572 | +0.05(+0.08%) |
Jul 05, 2022 | 58.61 | 59.25 | 58.37 | 59.23 | 31,992,348 | -1.29(-2.14%) |
Jul 01, 2022 | 59.62 | 60.53 | 59.42 | 60.52 | 26,963,516 | +0.15(+0.24%) |
Jun 30, 2022 | 59.62 | 60.48 | 59.39 | 60.38 | 38,622,476 | -0.33(-0.54%) |
Jun 29, 2022 | 60.97 | 61.15 | 60.67 | 60.71 | 18,875,922 | -0.23(-0.38%) |
Jun 28, 2022 | 61.86 | 62.05 | 60.92 | 60.94 | 19,858,434 | -0.42(-0.68%) |
Jun 27, 2022 | 61.51 | 61.77 | 61.28 | 61.35 | 21,757,844 | -0.26(-0.42%) |
Jun 24, 2022 | 60.67 | 61.63 | 60.62 | 61.62 | 32,327,390 | +1.79(+2.99%) |
Jun 23, 2022 | 59.76 | 59.91 | 59.20 | 59.83 | 27,408,708 | -0.07(-0.11%) |
Jun 22, 2022 | 59.62 | 60.45 | 59.54 | 59.90 | 31,430,210 | -0.41(-0.67%) |
Jun 21, 2022 | 60.46 | 60.65 | 60.27 | 60.30 | 33,006,666 | +0.90(+1.51%) |
Jun 17, 2022 | 59.60 | 59.91 | 59.05 | 59.40 | 44,604,808 | -0.24(-0.40%) |
Jun 16, 2022 | 59.51 | 60.08 | 59.27 | 59.64 | 39,357,524 | -1.34(-2.20%) |
Jun 15, 2022 | 60.52 | 61.33 | 59.77 | 60.99 | 39,112,360 | +1.12(+1.87%) |
Jun 14, 2022 | 60.42 | 60.61 | 59.34 | 59.87 | 39,951,748 | -0.57(-0.94%) |
Jun 13, 2022 | 60.90 | 61.22 | 60.33 | 60.44 | 56,114,156 | -2.07(-3.31%) |
Jun 10, 2022 | 62.86 | 62.93 | 62.31 | 62.50 | 35,324,452 | -1.55(-2.41%) |
Jun 09, 2022 | 65.07 | 65.23 | 64.02 | 64.05 | 26,572,408 | -1.37(-2.10%) |
Jun 08, 2022 | 65.62 | 65.91 | 65.34 | 65.42 | 22,447,184 | -0.93(-1.40%) |
Jun 07, 2022 | 65.49 | 66.38 | 65.48 | 66.35 | 20,141,292 | +0.20(+0.30%) |
Jun 06, 2022 | 66.65 | 66.75 | 66.01 | 66.15 | 16,071,316 | +0.26(+0.40%) |
Jun 03, 2022 | 65.99 | 66.17 | 65.70 | 65.89 | 22,561,238 | -0.95(-1.43%) |
Jun 02, 2022 | 66.01 | 66.86 | 65.77 | 66.84 | 23,210,668 | +1.36(+2.08%) |
Jun 01, 2022 | 66.57 | 66.61 | 65.28 | 65.48 | 29,973,312 | -0.70(-1.06%) |
May 31, 2022 | 66.35 | 66.62 | 66.02 | 66.18 | 26,473,224 | -0.40(-0.60%) |
May 27, 2022 | 66.21 | 66.60 | 66.17 | 66.58 | 14,490,129 | +0.79(+1.21%) |
May 26, 2022 | 65.16 | 65.94 | 65.15 | 65.78 | 22,141,572 | +0.72(+1.10%) |
May 25, 2022 | 64.60 | 65.36 | 64.60 | 65.07 | 19,915,762 | +0.02(+0.03%) |
May 24, 2022 | 64.94 | 65.26 | 64.60 | 65.05 | 20,868,852 | -0.10(-0.16%) |
May 23, 2022 | 64.74 | 65.29 | 64.63 | 65.15 | 25,217,838 | +1.09(+1.70%) |
May 20, 2022 | 64.36 | 64.42 | 63.25 | 64.06 | 37,749,480 | +0.43(+0.68%) |
May 19, 2022 | 62.95 | 64.00 | 62.93 | 63.63 | 38,082,112 | +0.61(+0.96%) |
May 18, 2022 | 64.01 | 64.10 | 62.93 | 63.02 | 24,925,328 | -1.54(-2.39%) |
May 17, 2022 | 64.43 | 64.61 | 64.07 | 64.56 | 33,308,414 | +1.18(+1.86%) |
May 16, 2022 | 63.04 | 63.67 | 62.83 | 63.38 | 22,484,188 | +0.06(+0.09%) |
May 13, 2022 | 62.52 | 63.35 | 62.50 | 63.33 | 36,688,960 | +1.71(+2.78%) |
May 12, 2022 | 61.38 | 62.20 | 61.09 | 61.61 | 41,687,348 | -0.15(-0.24%) |
May 11, 2022 | 62.30 | 63.12 | 61.69 | 61.77 | 52,629,864 | -0.37(-0.59%) |
May 10, 2022 | 62.77 | 62.81 | 61.67 | 62.13 | 61,020,016 | +0.46(+0.75%) |
May 09, 2022 | 62.43 | 62.53 | 61.54 | 61.67 | 53,841,184 | -1.92(-3.02%) |
May 06, 2022 | 63.75 | 63.99 | 63.19 | 63.59 | 51,061,820 | -0.62(-0.97%) |
May 05, 2022 | 65.40 | 65.43 | 63.73 | 64.21 | 41,073,572 | -2.14(-3.22%) |
May 04, 2022 | 65.23 | 66.46 | 64.47 | 66.35 | 50,162,904 | +1.14(+1.75%) |
May 03, 2022 | 65.16 | 65.45 | 64.94 | 65.21 | 41,937,444 | +0.48(+0.74%) |