Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 69.69 | 70.22 | 69.53 | 70.17 | 51,876 | +0.52(+0.75%) |
Jul 28, 2022 | 69.52 | 69.70 | 69.44 | 69.65 | 57,327 | +1.10(+1.60%) |
Jul 27, 2022 | 68.34 | 68.58 | 68.08 | 68.55 | 255,375 | +0.20(+0.29%) |
Jul 26, 2022 | 68.54 | 68.63 | 68.35 | 68.35 | 18,894 | -0.13(-0.19%) |
Jul 25, 2022 | 68.50 | 68.57 | 68.42 | 68.48 | 18,291 | -0.36(-0.52%) |
Jul 22, 2022 | 68.53 | 68.95 | 68.51 | 68.84 | 51,375 | +0.78(+1.15%) |
Jul 21, 2022 | 67.57 | 68.06 | 67.57 | 68.06 | 31,280 | +0.38(+0.56%) |
Jul 20, 2022 | 67.79 | 67.79 | 67.66 | 67.68 | 24,095 | -0.04(-0.06%) |
Jul 19, 2022 | 68.02 | 68.05 | 67.67 | 67.72 | 40,333 | -0.06(-0.09%) |
Jul 18, 2022 | 67.68 | 67.81 | 67.68 | 67.78 | 51,876 | +0.22(+0.33%) |
Jul 15, 2022 | 67.43 | 67.59 | 67.40 | 67.56 | 32,552 | +0.18(+0.27%) |
Jul 14, 2022 | 67.19 | 67.44 | 67.14 | 67.38 | 95,834 | -0.76(-1.12%) |
Jul 13, 2022 | 68.04 | 68.25 | 67.88 | 68.14 | 18,478 | -0.27(-0.39%) |
Jul 12, 2022 | 68.42 | 68.52 | 68.35 | 68.41 | 21,219 | +0.30(+0.44%) |
Jul 11, 2022 | 68.02 | 68.18 | 67.96 | 68.11 | 37,014 | -0.65(-0.94%) |
Jul 08, 2022 | 68.59 | 68.83 | 68.59 | 68.76 | 25,315 | -0.04(-0.05%) |
Jul 07, 2022 | 68.90 | 68.95 | 68.75 | 68.79 | 26,810 | -0.11(-0.15%) |
Jul 06, 2022 | 69.25 | 69.32 | 68.81 | 68.90 | 41,792 | -0.05(-0.07%) |
Jul 05, 2022 | 68.86 | 69.01 | 68.75 | 68.95 | 43,255 | -0.25(-0.36%) |
Jul 01, 2022 | 69.05 | 69.39 | 69.05 | 69.20 | 76,379 | +0.23(+0.33%) |
Jun 30, 2022 | 68.86 | 69.04 | 68.81 | 68.97 | 37,163 | +0.44(+0.65%) |
Jun 29, 2022 | 68.35 | 68.56 | 68.32 | 68.53 | 28,540 | -0.21(-0.31%) |
Jun 28, 2022 | 68.75 | 68.78 | 68.64 | 68.74 | 74,864 | -0.38(-0.54%) |
Jun 27, 2022 | 69.18 | 69.32 | 69.08 | 69.12 | 33,357 | -0.10(-0.14%) |
Jun 24, 2022 | 69.27 | 69.36 | 69.15 | 69.22 | 18,368 | -0.16(-0.22%) |
Jun 23, 2022 | 69.45 | 69.70 | 69.34 | 69.37 | 102,998 | +0.63(+0.92%) |
Jun 22, 2022 | 68.80 | 68.94 | 68.66 | 68.74 | 58,501 | +0.24(+0.35%) |
Jun 21, 2022 | 68.74 | 68.77 | 68.48 | 68.50 | 135,761 | -0.84(-1.21%) |
Jun 17, 2022 | 69.52 | 69.52 | 69.15 | 69.34 | 196,245 | -1.58(-2.23%) |
Jun 16, 2022 | 70.52 | 71.20 | 70.47 | 70.92 | 197,456 | +0.89(+1.28%) |
Jun 15, 2022 | 69.49 | 70.09 | 69.39 | 70.03 | 161,695 | +0.77(+1.10%) |
Jun 14, 2022 | 69.54 | 69.69 | 69.18 | 69.26 | 74,230 | -0.42(-0.60%) |
Jun 13, 2022 | 69.90 | 70.04 | 69.55 | 69.68 | 98,885 | -0.01(-0.01%) |
Jun 10, 2022 | 69.82 | 69.82 | 69.65 | 69.69 | 51,721 | +0.05(+0.07%) |
Jun 09, 2022 | 69.88 | 70.03 | 69.63 | 69.64 | 82,248 | -0.06(-0.09%) |
Jun 08, 2022 | 69.75 | 70.02 | 69.70 | 69.70 | 92,837 | -0.86(-1.22%) |
Jun 07, 2022 | 70.52 | 70.74 | 70.49 | 70.56 | 40,621 | -0.42(-0.59%) |
Jun 06, 2022 | 71.54 | 71.56 | 70.91 | 70.98 | 442,502 | -0.54(-0.76%) |
Jun 03, 2022 | 71.75 | 71.80 | 71.52 | 71.52 | 20,204 | -0.60(-0.83%) |
Jun 02, 2022 | 72.22 | 72.22 | 72.04 | 72.12 | 15,064 | +0.18(+0.25%) |
Jun 01, 2022 | 72.37 | 72.45 | 71.93 | 71.94 | 39,196 | -0.78(-1.07%) |
May 31, 2022 | 72.87 | 72.88 | 72.66 | 72.72 | 38,970 | -0.97(-1.32%) |
May 27, 2022 | 73.76 | 73.84 | 73.60 | 73.69 | 40,086 | -0.03(-0.04%) |
May 26, 2022 | 73.69 | 73.74 | 73.54 | 73.72 | 19,400 | +0.13(+0.18%) |
May 25, 2022 | 73.69 | 73.69 | 73.45 | 73.59 | 63,584 | -0.22(-0.30%) |
May 24, 2022 | 73.58 | 74.11 | 73.58 | 73.81 | 86,181 | +0.57(+0.78%) |
May 23, 2022 | 73.33 | 73.42 | 73.17 | 73.24 | 152,894 | -0.01(-0.01%) |
May 20, 2022 | 73.17 | 73.39 | 73.03 | 73.25 | 56,262 | -0.06(-0.08%) |
May 19, 2022 | 73.67 | 73.70 | 73.30 | 73.31 | 101,086 | +0.28(+0.38%) |
May 18, 2022 | 72.71 | 73.15 | 72.71 | 73.03 | 68,293 | +0.67(+0.93%) |
May 17, 2022 | 72.20 | 72.54 | 72.18 | 72.36 | 27,475 | -0.16(-0.22%) |
May 16, 2022 | 72.53 | 72.59 | 72.39 | 72.52 | 25,275 | +0.11(+0.15%) |
May 13, 2022 | 72.52 | 72.52 | 72.36 | 72.41 | 83,956 | -0.52(-0.71%) |
May 12, 2022 | 73.06 | 73.43 | 72.92 | 72.93 | 147,984 | +0.85(+1.18%) |
May 11, 2022 | 71.85 | 72.31 | 71.85 | 72.08 | 79,379 | +0.26(+0.36%) |
May 10, 2022 | 72.00 | 72.02 | 71.79 | 71.82 | 34,824 | -0.11(-0.15%) |
May 09, 2022 | 71.64 | 71.93 | 71.55 | 71.92 | 48,250 | +0.17(+0.24%) |
May 06, 2022 | 71.77 | 71.86 | 71.67 | 71.75 | 24,799 | -0.26(-0.36%) |
May 05, 2022 | 72.01 | 72.05 | 71.75 | 72.01 | 62,875 | -0.53(-0.73%) |
May 04, 2022 | 72.09 | 72.76 | 71.85 | 72.54 | 30,277 | +0.58(+0.80%) |
May 03, 2022 | 72.18 | 72.18 | 71.93 | 71.97 | 13,028 | +0.05(+0.07%) |