Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 75.17 | 76.03 | 74.90 | 75.75 | 3,485,184 | +0.41(+0.55%) |
Jul 28, 2022 | 73.57 | 75.63 | 73.28 | 75.34 | 2,730,835 | +2.24(+3.06%) |
Jul 27, 2022 | 70.20 | 73.52 | 70.12 | 73.10 | 3,418,458 | +4.81(+7.05%) |
Jul 26, 2022 | 68.39 | 68.59 | 67.76 | 68.28 | 2,016,408 | -0.06(-0.09%) |
Jul 25, 2022 | 68.69 | 68.73 | 67.74 | 68.34 | 1,454,326 | -0.23(-0.33%) |
Jul 22, 2022 | 68.75 | 69.24 | 68.03 | 68.57 | 1,959,154 | -0.13(-0.19%) |
Jul 21, 2022 | 67.72 | 68.70 | 67.41 | 68.70 | 1,535,170 | +1.23(+1.82%) |
Jul 20, 2022 | 66.37 | 67.71 | 66.25 | 67.47 | 1,522,322 | +1.03(+1.55%) |
Jul 19, 2022 | 64.88 | 66.54 | 64.88 | 66.44 | 1,703,975 | +2.39(+3.73%) |
Jul 18, 2022 | 65.20 | 65.49 | 63.80 | 64.05 | 1,290,082 | -0.88(-1.36%) |
Jul 15, 2022 | 64.56 | 64.98 | 64.00 | 64.94 | 1,611,146 | +1.36(+2.13%) |
Jul 14, 2022 | 63.09 | 63.67 | 62.03 | 63.58 | 1,732,616 | +0.56(+0.89%) |
Jul 13, 2022 | 62.15 | 63.47 | 61.95 | 63.02 | 1,262,594 | -0.21(-0.33%) |
Jul 12, 2022 | 63.86 | 64.31 | 63.00 | 63.23 | 2,038,072 | -0.58(-0.91%) |
Jul 11, 2022 | 64.12 | 64.43 | 63.59 | 63.81 | 1,657,197 | -0.89(-1.38%) |
Jul 08, 2022 | 64.40 | 65.04 | 63.93 | 64.70 | 1,775,799 | +0.06(+0.09%) |
Jul 07, 2022 | 63.84 | 64.84 | 63.45 | 64.64 | 2,618,889 | +1.34(+2.11%) |
Jul 06, 2022 | 63.14 | 63.84 | 62.72 | 63.31 | 2,300,472 | +0.50(+0.80%) |
Jul 05, 2022 | 61.53 | 62.82 | 60.67 | 62.80 | 2,278,014 | +0.20(+0.31%) |
Jul 01, 2022 | 62.78 | 63.45 | 61.77 | 62.61 | 1,984,956 | -0.62(-0.98%) |
Jun 30, 2022 | 62.34 | 63.81 | 62.16 | 63.23 | 2,356,908 | +0.01(+0.02%) |
Jun 29, 2022 | 63.72 | 63.72 | 62.17 | 63.22 | 2,094,464 | -0.34(-0.54%) |
Jun 28, 2022 | 65.28 | 65.69 | 63.45 | 63.56 | 1,793,817 | -1.38(-2.12%) |
Jun 27, 2022 | 64.74 | 65.49 | 64.18 | 64.94 | 2,590,285 | +0.27(+0.41%) |
Jun 24, 2022 | 63.72 | 64.76 | 63.47 | 64.67 | 3,371,600 | +1.79(+2.84%) |
Jun 23, 2022 | 62.42 | 62.96 | 61.82 | 62.88 | 2,118,318 | +0.67(+1.07%) |
Jun 22, 2022 | 61.69 | 62.84 | 61.46 | 62.22 | 3,146,674 | -0.06(-0.09%) |
Jun 21, 2022 | 62.88 | 62.88 | 61.85 | 62.27 | 2,648,313 | +0.50(+0.81%) |
Jun 17, 2022 | 61.35 | 62.33 | 60.57 | 61.77 | 3,867,113 | +0.58(+0.95%) |
Jun 16, 2022 | 63.11 | 63.28 | 60.60 | 61.19 | 2,514,001 | -3.53(-5.46%) |
Jun 15, 2022 | 64.76 | 65.71 | 63.77 | 64.73 | 2,142,970 | +0.58(+0.90%) |
Jun 14, 2022 | 64.19 | 64.63 | 63.63 | 64.15 | 2,572,369 | +0.30(+0.48%) |
Jun 13, 2022 | 64.70 | 65.32 | 63.59 | 63.85 | 2,849,798 | -2.28(-3.45%) |
Jun 10, 2022 | 66.49 | 66.92 | 65.38 | 66.13 | 2,480,708 | -1.56(-2.30%) |
Jun 09, 2022 | 68.68 | 69.18 | 67.57 | 67.68 | 1,505,338 | -1.33(-1.93%) |
Jun 08, 2022 | 69.53 | 69.91 | 68.80 | 69.02 | 1,353,927 | -1.07(-1.52%) |
Jun 07, 2022 | 69.11 | 70.14 | 68.84 | 70.08 | 1,681,408 | +0.33(+0.48%) |
Jun 06, 2022 | 70.09 | 70.91 | 69.57 | 69.75 | 1,632,740 | +0.36(+0.52%) |
Jun 03, 2022 | 69.51 | 69.80 | 69.07 | 69.39 | 2,070,613 | -1.08(-1.53%) |
Jun 02, 2022 | 68.01 | 70.50 | 67.68 | 70.46 | 1,895,427 | +2.64(+3.90%) |
Jun 01, 2022 | 69.51 | 69.73 | 67.46 | 67.82 | 3,029,929 | -1.55(-2.23%) |
May 31, 2022 | 69.40 | 69.94 | 68.51 | 69.37 | 3,860,844 | -0.46(-0.66%) |
May 27, 2022 | 69.25 | 70.27 | 69.25 | 69.83 | 3,307,450 | +1.38(+2.02%) |
May 26, 2022 | 67.60 | 68.85 | 67.17 | 68.45 | 2,263,146 | +1.15(+1.70%) |
May 25, 2022 | 67.13 | 67.86 | 66.57 | 67.30 | 2,715,099 | -0.23(-0.35%) |
May 24, 2022 | 67.57 | 67.94 | 66.33 | 67.54 | 1,935,674 | -0.40(-0.59%) |
May 23, 2022 | 67.49 | 68.15 | 66.88 | 67.94 | 2,170,805 | +0.95(+1.42%) |
May 20, 2022 | 66.94 | 67.09 | 65.31 | 66.99 | 2,755,059 | +0.82(+1.24%) |
May 19, 2022 | 65.93 | 66.95 | 65.58 | 66.17 | 3,270,454 | -0.37(-0.56%) |
May 18, 2022 | 68.72 | 69.25 | 66.36 | 66.54 | 2,049,901 | -3.07(-4.42%) |
May 17, 2022 | 69.53 | 69.77 | 68.70 | 69.61 | 1,838,011 | +1.54(+2.26%) |
May 16, 2022 | 68.29 | 68.71 | 67.54 | 68.08 | 1,600,533 | -0.91(-1.32%) |
May 13, 2022 | 67.82 | 69.47 | 67.69 | 68.99 | 1,950,828 | +1.80(+2.68%) |
May 12, 2022 | 66.56 | 67.51 | 65.98 | 67.19 | 2,327,100 | +0.25(+0.38%) |
May 11, 2022 | 67.39 | 68.66 | 66.80 | 66.93 | 2,414,789 | -0.66(-0.97%) |
May 10, 2022 | 68.86 | 69.05 | 66.72 | 67.59 | 2,327,203 | -0.05(-0.07%) |
May 09, 2022 | 67.96 | 68.99 | 67.38 | 67.64 | 2,502,043 | -1.30(-1.89%) |
May 06, 2022 | 69.04 | 69.32 | 67.68 | 68.94 | 2,453,988 | -0.72(-1.04%) |
May 05, 2022 | 71.54 | 71.69 | 68.89 | 69.66 | 1,715,051 | -2.72(-3.76%) |
May 04, 2022 | 70.63 | 72.44 | 69.97 | 72.38 | 2,265,860 | +1.93(+2.74%) |
May 03, 2022 | 70.30 | 70.98 | 69.96 | 70.45 | 1,969,355 | +0.37(+0.53%) |