Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 71.97 | 72.53 | 71.15 | 71.62 | 1,817,717 | -0.14(-0.19%) |
Jul 28, 2022 | 71.11 | 71.93 | 70.13 | 71.76 | 1,458,685 | +1.17(+1.66%) |
Jul 27, 2022 | 68.80 | 70.78 | 68.13 | 70.59 | 1,301,457 | +2.15(+3.14%) |
Jul 26, 2022 | 67.91 | 68.58 | 67.42 | 68.44 | 1,563,991 | +0.29(+0.43%) |
Jul 25, 2022 | 68.85 | 69.25 | 67.46 | 68.15 | 2,390,598 | -0.83(-1.20%) |
Jul 22, 2022 | 70.42 | 70.55 | 68.51 | 68.98 | 2,287,941 | -1.08(-1.55%) |
Jul 21, 2022 | 68.02 | 70.12 | 68.02 | 70.06 | 2,657,052 | +1.04(+1.51%) |
Jul 20, 2022 | 68.04 | 69.24 | 67.86 | 69.02 | 1,166,719 | +0.75(+1.10%) |
Jul 19, 2022 | 65.89 | 68.54 | 65.78 | 68.27 | 1,278,653 | +2.87(+4.39%) |
Jul 18, 2022 | 65.18 | 66.13 | 65.12 | 65.40 | 1,298,491 | +0.55(+0.84%) |
Jul 15, 2022 | 66.27 | 66.36 | 64.38 | 64.85 | 1,874,200 | -0.17(-0.25%) |
Jul 14, 2022 | 64.94 | 65.30 | 63.78 | 65.02 | 1,514,864 | -0.92(-1.39%) |
Jul 13, 2022 | 65.23 | 66.50 | 64.87 | 65.94 | 2,199,204 | -0.07(-0.10%) |
Jul 12, 2022 | 66.58 | 67.33 | 65.83 | 66.01 | 2,048,277 | -0.74(-1.11%) |
Jul 11, 2022 | 66.64 | 67.26 | 66.41 | 66.75 | 822,307 | -0.20(-0.29%) |
Jul 08, 2022 | 68.24 | 68.31 | 66.26 | 66.94 | 1,329,368 | -1.76(-2.56%) |
Jul 07, 2022 | 70.20 | 70.65 | 68.62 | 68.70 | 1,535,107 | -1.00(-1.44%) |
Jul 06, 2022 | 68.40 | 69.78 | 68.34 | 69.70 | 2,061,184 | +1.39(+2.03%) |
Jul 05, 2022 | 68.27 | 68.49 | 65.83 | 68.32 | 2,003,826 | -0.88(-1.27%) |
Jul 01, 2022 | 66.81 | 69.78 | 66.64 | 69.20 | 3,763,554 | +2.11(+3.14%) |
Jun 30, 2022 | 65.85 | 67.86 | 65.66 | 67.09 | 2,234,144 | +0.41(+0.61%) |
Jun 29, 2022 | 68.47 | 68.47 | 66.47 | 66.68 | 1,399,578 | -1.56(-2.29%) |
Jun 28, 2022 | 69.22 | 69.86 | 67.80 | 68.24 | 2,047,133 | -1.04(-1.51%) |
Jun 27, 2022 | 69.72 | 70.48 | 68.90 | 69.28 | 3,053,507 | -0.56(-0.80%) |
Jun 24, 2022 | 64.49 | 69.91 | 64.49 | 69.84 | 4,595,023 | +5.73(+8.93%) |
Jun 23, 2022 | 63.54 | 64.33 | 62.68 | 64.11 | 1,702,362 | +0.25(+0.40%) |
Jun 22, 2022 | 63.14 | 64.46 | 63.14 | 63.86 | 2,917,735 | -0.03(-0.05%) |
Jun 21, 2022 | 64.03 | 65.14 | 63.19 | 63.89 | 2,220,284 | +0.57(+0.89%) |
Jun 17, 2022 | 61.61 | 63.43 | 61.36 | 63.32 | 3,591,291 | +1.56(+2.53%) |
Jun 16, 2022 | 63.55 | 64.09 | 61.37 | 61.76 | 2,856,856 | -2.89(-4.47%) |
Jun 15, 2022 | 65.78 | 66.23 | 62.75 | 64.65 | 2,686,291 | -0.22(-0.35%) |
Jun 14, 2022 | 65.60 | 66.38 | 64.40 | 64.87 | 2,298,829 | -0.90(-1.36%) |
Jun 13, 2022 | 65.77 | 0 | -1.03(-1.55%) | |||
Jun 10, 2022 | 68.28 | 68.28 | 66.66 | 66.81 | 1,873,641 | -1.89(-2.75%) |
Jun 09, 2022 | 69.26 | 69.85 | 68.63 | 68.70 | 2,096,315 | -2.20(-3.11%) |
Jun 08, 2022 | 71.89 | 72.26 | 70.43 | 70.90 | 1,398,994 | -1.45(-2.01%) |
Jun 07, 2022 | 71.39 | 72.41 | 71.00 | 72.36 | 1,854,830 | +0.39(+0.54%) |
Jun 06, 2022 | 72.20 | 72.67 | 71.57 | 71.97 | 1,449,932 | +0.17(+0.23%) |
Jun 03, 2022 | 69.75 | 72.22 | 69.75 | 71.80 | 1,812,241 | +1.06(+1.50%) |
Jun 02, 2022 | 69.67 | 70.87 | 69.31 | 70.74 | 1,002,830 | +1.21(+1.74%) |
Jun 01, 2022 | 69.48 | 69.96 | 68.98 | 69.53 | 1,562,824 | +0.37(+0.54%) |
May 31, 2022 | 70.52 | 70.94 | 68.98 | 69.16 | 2,845,846 | -2.77(-3.85%) |
May 27, 2022 | 70.79 | 71.94 | 70.17 | 71.93 | 1,468,316 | +1.92(+2.75%) |
May 26, 2022 | 68.64 | 70.68 | 68.58 | 70.01 | 1,437,152 | +1.43(+2.09%) |
May 25, 2022 | 68.01 | 68.82 | 67.65 | 68.57 | 1,845,678 | +0.18(+0.26%) |
May 24, 2022 | 69.18 | 69.18 | 67.03 | 68.40 | 1,739,860 | -0.68(-0.99%) |
May 23, 2022 | 68.06 | 69.20 | 67.37 | 69.08 | 2,173,871 | +1.79(+2.65%) |
May 20, 2022 | 68.34 | 69.18 | 66.09 | 67.29 | 3,005,128 | -0.70(-1.03%) |
May 19, 2022 | 68.21 | 69.38 | 67.43 | 68.00 | 4,026,542 | -1.47(-2.12%) |
May 18, 2022 | 71.11 | 71.83 | 68.74 | 69.47 | 2,854,029 | -2.04(-2.85%) |
May 17, 2022 | 73.48 | 73.48 | 70.73 | 71.51 | 2,526,708 | +1.55(+2.22%) |
May 16, 2022 | 68.51 | 70.77 | 67.79 | 69.96 | 2,230,644 | +1.91(+2.81%) |
May 13, 2022 | 67.91 | 69.75 | 67.17 | 68.04 | 6,549,296 | +2.41(+3.67%) |
May 11, 2022 | 65.63 | 0 | -1.77(-2.62%) |