Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 73.45 | 74.41 | 73.42 | 74.23 | 11,338 | +1.10(+1.50%) |
Jul 28, 2022 | 72.42 | 73.21 | 71.94 | 73.13 | 23,994 | +0.92(+1.27%) |
Jul 27, 2022 | 71.17 | 72.24 | 71.14 | 72.22 | 10,801 | +1.85(+2.62%) |
Jul 26, 2022 | 70.92 | 70.92 | 70.30 | 70.37 | 14,703 | -0.95(-1.33%) |
Jul 25, 2022 | 71.38 | 71.38 | 70.95 | 71.32 | 16,841 | +0.10(+0.14%) |
Jul 22, 2022 | 72.03 | 72.03 | 70.86 | 71.22 | 77,192 | -0.75(-1.04%) |
Jul 21, 2022 | 71.12 | 71.97 | 70.97 | 71.97 | 6,601 | +0.77(+1.08%) |
Jul 20, 2022 | 70.77 | 71.44 | 70.77 | 71.20 | 52,871 | +0.46(+0.65%) |
Jul 19, 2022 | 69.69 | 70.75 | 69.55 | 70.75 | 27,025 | +1.81(+2.63%) |
Jul 18, 2022 | 70.10 | 70.17 | 68.86 | 68.94 | 13,314 | -0.56(-0.81%) |
Jul 15, 2022 | 69.26 | 69.50 | 68.92 | 69.50 | 5,297 | +1.34(+1.97%) |
Jul 14, 2022 | 68.18 | 68.29 | 66.95 | 68.16 | 166,111 | -0.18(-0.26%) |
Jul 13, 2022 | 67.59 | 68.75 | 67.59 | 68.33 | 35,980 | -0.27(-0.40%) |
Jul 12, 2022 | 69.46 | 69.46 | 68.49 | 68.60 | 18,775 | -0.72(-1.04%) |
Jul 11, 2022 | 69.66 | 69.76 | 69.25 | 69.33 | 19,958 | -0.92(-1.30%) |
Jul 08, 2022 | 69.78 | 70.48 | 69.67 | 70.24 | 25,049 | +0.06(+0.08%) |
Jul 07, 2022 | 69.49 | 70.18 | 69.49 | 70.18 | 13,816 | +1.11(+1.61%) |
Jul 06, 2022 | 68.95 | 69.50 | 68.57 | 69.07 | 45,665 | +0.24(+0.35%) |
Jul 05, 2022 | 67.70 | 68.83 | 67.29 | 68.83 | 32,230 | +0.24(+0.35%) |
Jul 01, 2022 | 67.81 | 68.64 | 67.51 | 68.59 | 66,271 | +0.83(+1.22%) |
Jun 30, 2022 | 67.83 | 68.36 | 67.35 | 67.76 | 39,116 | -0.80(-1.17%) |
Jun 29, 2022 | 68.66 | 68.86 | 68.27 | 68.56 | 32,568 | -0.03(-0.04%) |
Jun 28, 2022 | 70.42 | 70.58 | 68.56 | 68.59 | 52,476 | -1.48(-2.12%) |
Jun 27, 2022 | 70.62 | 70.62 | 69.87 | 70.07 | 43,869 | -0.29(-0.41%) |
Jun 24, 2022 | 68.81 | 70.36 | 68.81 | 70.36 | 30,020 | +2.15(+3.16%) |
Jun 23, 2022 | 68.04 | 68.29 | 67.43 | 68.21 | 11,937 | +0.68(+1.00%) |
Jun 22, 2022 | 66.91 | 68.21 | 66.78 | 67.53 | 36,029 | -0.09(-0.13%) |
Jun 21, 2022 | 67.03 | 67.89 | 67.03 | 67.62 | 18,014 | +1.74(+2.63%) |
Jun 17, 2022 | 65.73 | 66.45 | 65.32 | 65.89 | 50,537 | +0.24(+0.36%) |
Jun 16, 2022 | 66.38 | 66.38 | 65.29 | 65.65 | 80,377 | -2.16(-3.18%) |
Jun 15, 2022 | 67.43 | 68.48 | 66.92 | 67.81 | 16,808 | +0.93(+1.39%) |
Jun 14, 2022 | 67.31 | 67.52 | 66.46 | 66.87 | 41,752 | -0.12(-0.18%) |
Jun 13, 2022 | 67.86 | 68.16 | 66.96 | 66.99 | 58,431 | -2.81(-4.02%) |
Jun 10, 2022 | 70.67 | 70.67 | 69.80 | 69.80 | 33,625 | -2.15(-2.99%) |
Jun 09, 2022 | 73.32 | 73.78 | 71.95 | 71.95 | 17,770 | -1.69(-2.30%) |
Jun 08, 2022 | 74.07 | 74.36 | 73.61 | 73.64 | 79,622 | -0.66(-0.89%) |
Jun 07, 2022 | 73.00 | 74.42 | 72.98 | 74.30 | 43,886 | +0.67(+0.91%) |
Jun 06, 2022 | 74.26 | 74.57 | 73.45 | 73.63 | 26,945 | +0.18(+0.25%) |
Jun 03, 2022 | 73.77 | 74.11 | 73.31 | 73.45 | 47,502 | -1.26(-1.69%) |
Jun 02, 2022 | 73.20 | 74.72 | 72.85 | 74.71 | 21,889 | +1.47(+2.01%) |
Jun 01, 2022 | 74.31 | 74.46 | 72.96 | 73.23 | 39,639 | -0.61(-0.83%) |
May 31, 2022 | 73.96 | 74.39 | 73.50 | 73.84 | 14,371 | -0.29(-0.40%) |
May 27, 2022 | 72.91 | 74.14 | 72.91 | 74.14 | 49,789 | +1.74(+2.41%) |
May 26, 2022 | 71.14 | 72.58 | 71.09 | 72.39 | 30,034 | +1.45(+2.04%) |
May 25, 2022 | 70.54 | 70.95 | 70.36 | 70.95 | 8,366 | +0.73(+1.04%) |
May 24, 2022 | 70.16 | 70.41 | 69.27 | 70.22 | 25,974 | -0.69(-0.98%) |
May 23, 2022 | 70.16 | 70.99 | 70.08 | 70.91 | 13,274 | +1.26(+1.81%) |
May 20, 2022 | 70.34 | 70.34 | 67.99 | 69.65 | 215,937 | -0.05(-0.07%) |
May 19, 2022 | 69.52 | 70.32 | 69.35 | 69.69 | 63,106 | -0.34(-0.49%) |
May 18, 2022 | 72.21 | 72.22 | 69.98 | 70.03 | 35,990 | -3.00(-4.10%) |
May 17, 2022 | 72.90 | 73.07 | 72.21 | 73.03 | 38,757 | +1.41(+1.96%) |
May 16, 2022 | 71.74 | 72.33 | 71.42 | 71.63 | 8,924 | -0.25(-0.34%) |
May 13, 2022 | 71.09 | 72.20 | 71.01 | 71.87 | 27,919 | +1.87(+2.68%) |
May 12, 2022 | 69.56 | 70.40 | 68.90 | 70.00 | 60,854 | -0.23(-0.33%) |
May 11, 2022 | 71.34 | 72.28 | 70.19 | 70.23 | 75,711 | -1.36(-1.90%) |
May 10, 2022 | 72.55 | 72.77 | 70.87 | 71.59 | 64,115 | +0.19(+0.27%) |
May 09, 2022 | 72.69 | 72.81 | 71.08 | 71.39 | 77,412 | -2.43(-3.29%) |
May 06, 2022 | 73.83 | 74.71 | 72.83 | 73.82 | 68,156 | -0.49(-0.66%) |
May 05, 2022 | 76.19 | 76.19 | 73.67 | 74.31 | 41,003 | -2.83(-3.67%) |
May 04, 2022 | 75.02 | 77.14 | 74.42 | 77.14 | 24,444 | +2.23(+2.97%) |
May 03, 2022 | 74.74 | 75.27 | 74.53 | 74.91 | 23,579 | +0.23(+0.30%) |