Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 66.62 | 66.62 | 65.01 | 65.72 | 561,305 | -1.10(-1.64%) |
Jul 28, 2022 | 67.27 | 67.50 | 66.16 | 66.82 | 341,778 | -0.06(-0.08%) |
Jul 27, 2022 | 68.11 | 68.13 | 66.03 | 66.88 | 425,634 | -0.64(-0.95%) |
Jul 26, 2022 | 67.27 | 67.78 | 66.51 | 67.52 | 217,217 | -0.03(-0.04%) |
Jul 25, 2022 | 68.77 | 69.18 | 67.23 | 67.55 | 279,048 | -1.09(-1.58%) |
Jul 22, 2022 | 68.78 | 69.93 | 68.15 | 68.64 | 343,926 | +0.09(+0.14%) |
Jul 21, 2022 | 67.94 | 68.57 | 67.08 | 68.54 | 249,979 | +0.76(+1.12%) |
Jul 20, 2022 | 65.44 | 67.85 | 64.87 | 67.78 | 427,585 | +1.81(+2.74%) |
Jul 19, 2022 | 63.35 | 66.23 | 63.35 | 65.98 | 496,183 | +3.06(+4.87%) |
Jul 18, 2022 | 63.99 | 63.99 | 61.97 | 62.92 | 908,985 | -0.13(-0.21%) |
Jul 15, 2022 | 69.48 | 69.48 | 59.81 | 63.05 | 1,576,564 | -5.76(-8.37%) |
Jul 14, 2022 | 69.63 | 69.75 | 68.61 | 68.81 | 421,147 | -2.05(-2.89%) |
Jul 13, 2022 | 72.25 | 72.77 | 70.62 | 70.86 | 343,532 | -2.99(-4.04%) |
Jul 12, 2022 | 73.83 | 75.65 | 73.18 | 73.84 | 273,230 | -0.43(-0.57%) |
Jul 11, 2022 | 75.12 | 75.12 | 73.00 | 74.27 | 339,352 | -1.32(-1.75%) |
Jul 08, 2022 | 75.61 | 76.15 | 74.67 | 75.59 | 318,310 | -0.26(-0.35%) |
Jul 07, 2022 | 77.71 | 78.33 | 75.30 | 75.86 | 458,655 | -2.33(-2.99%) |
Jul 06, 2022 | 78.98 | 79.50 | 77.69 | 78.19 | 247,986 | -0.37(-0.47%) |
Jul 05, 2022 | 77.60 | 78.67 | 76.05 | 78.56 | 312,215 | -0.32(-0.41%) |
Jul 01, 2022 | 77.49 | 79.14 | 76.83 | 78.88 | 232,352 | +1.36(+1.76%) |
Jun 30, 2022 | 76.88 | 78.11 | 75.56 | 77.52 | 264,113 | -0.08(-0.10%) |
Jun 29, 2022 | 78.18 | 78.18 | 76.76 | 77.60 | 186,148 | -1.03(-1.31%) |
Jun 28, 2022 | 79.33 | 80.52 | 78.45 | 78.63 | 255,394 | -0.61(-0.78%) |
Jun 27, 2022 | 80.32 | 80.37 | 79.15 | 79.24 | 197,551 | -0.89(-1.11%) |
Jun 24, 2022 | 78.46 | 80.84 | 78.46 | 80.13 | 399,448 | +2.58(+3.33%) |
Jun 23, 2022 | 75.91 | 77.56 | 75.71 | 77.55 | 225,731 | +2.45(+3.26%) |
Jun 22, 2022 | 74.78 | 75.64 | 74.42 | 75.10 | 278,844 | +0.02(+0.03%) |
Jun 21, 2022 | 74.50 | 75.23 | 73.98 | 75.08 | 254,757 | +1.53(+2.08%) |
Jun 17, 2022 | 71.96 | 74.45 | 71.96 | 73.55 | 280,242 | +1.67(+2.33%) |
Jun 16, 2022 | 73.96 | 73.96 | 71.59 | 71.88 | 264,285 | -3.68(-4.87%) |
Jun 15, 2022 | 74.83 | 76.66 | 74.49 | 75.55 | 235,837 | +1.09(+1.46%) |
Jun 14, 2022 | 75.71 | 76.34 | 73.99 | 74.47 | 290,709 | -1.14(-1.51%) |
Jun 13, 2022 | 76.52 | 77.21 | 74.61 | 75.61 | 432,521 | -3.09(-3.93%) |
Jun 10, 2022 | 80.49 | 80.55 | 78.52 | 78.70 | 577,149 | -2.28(-2.81%) |
Jun 09, 2022 | 80.84 | 82.15 | 80.46 | 80.98 | 211,977 | -0.26(-0.33%) |
Jun 08, 2022 | 82.94 | 82.94 | 80.45 | 81.24 | 218,878 | -1.59(-1.92%) |
Jun 07, 2022 | 83.11 | 83.36 | 82.38 | 82.83 | 187,551 | -1.34(-1.59%) |
Jun 06, 2022 | 81.06 | 84.40 | 80.41 | 84.17 | 247,953 | +3.39(+4.20%) |
Jun 03, 2022 | 81.68 | 81.83 | 79.85 | 80.78 | 217,318 | -1.26(-1.53%) |
Jun 02, 2022 | 81.49 | 82.11 | 80.21 | 82.04 | 181,081 | +0.89(+1.09%) |
Jun 01, 2022 | 83.31 | 83.86 | 80.60 | 81.15 | 254,097 | -1.78(-2.14%) |
May 31, 2022 | 84.15 | 84.90 | 82.70 | 82.93 | 358,365 | -2.19(-2.58%) |
May 27, 2022 | 84.30 | 85.62 | 84.30 | 85.12 | 253,900 | +0.83(+0.99%) |
May 26, 2022 | 82.94 | 85.62 | 82.61 | 84.29 | 334,708 | +2.15(+2.61%) |
May 25, 2022 | 80.26 | 82.22 | 79.70 | 82.14 | 206,325 | +1.64(+2.03%) |
May 24, 2022 | 79.29 | 80.53 | 79.29 | 80.51 | 280,707 | -0.26(-0.32%) |
May 23, 2022 | 80.73 | 81.56 | 79.92 | 80.76 | 219,758 | +0.09(+0.12%) |
May 20, 2022 | 81.28 | 81.28 | 79.57 | 80.67 | 281,569 | -0.54(-0.66%) |
May 19, 2022 | 79.25 | 82.01 | 79.25 | 81.21 | 335,195 | +0.81(+1.01%) |
May 18, 2022 | 84.98 | 84.98 | 80.05 | 80.39 | 253,982 | -5.22(-6.09%) |
May 17, 2022 | 84.58 | 85.85 | 83.90 | 85.61 | 348,675 | +2.07(+2.48%) |
May 16, 2022 | 83.64 | 83.94 | 82.04 | 83.54 | 291,996 | -0.65(-0.77%) |
May 13, 2022 | 83.82 | 84.81 | 83.05 | 84.19 | 370,365 | +0.95(+1.14%) |
May 12, 2022 | 80.27 | 83.34 | 80.07 | 83.24 | 368,819 | +3.27(+4.09%) |
May 11, 2022 | 82.83 | 84.48 | 79.92 | 79.97 | 232,822 | -2.55(-3.09%) |
May 10, 2022 | 82.96 | 83.53 | 80.95 | 82.52 | 524,145 | +0.15(+0.18%) |
May 09, 2022 | 79.73 | 83.73 | 79.58 | 82.36 | 684,942 | +2.49(+3.12%) |
May 06, 2022 | 80.05 | 81.47 | 76.90 | 79.87 | 837,343 | +3.01(+3.92%) |
May 05, 2022 | 79.30 | 79.33 | 76.19 | 76.86 | 472,719 | -2.90(-3.63%) |
May 04, 2022 | 78.24 | 79.88 | 76.99 | 79.76 | 346,402 | +1.23(+1.57%) |
May 03, 2022 | 78.20 | 79.26 | 77.27 | 78.53 | 202,481 | +0.14(+0.18%) |