Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 71.92 | 73.69 | 71.54 | 73.26 | 289,920 | +1.13(+1.57%) |
Jul 28, 2022 | 71.07 | 72.36 | 70.61 | 72.13 | 307,201 | +1.41(+1.99%) |
Jul 27, 2022 | 69.13 | 71.19 | 68.89 | 70.72 | 275,638 | +1.72(+2.49%) |
Jul 26, 2022 | 68.19 | 69.13 | 68.10 | 69.00 | 313,391 | +0.47(+0.68%) |
Jul 25, 2022 | 69.08 | 69.08 | 68.11 | 68.54 | 235,833 | -0.35(-0.51%) |
Jul 22, 2022 | 69.51 | 69.65 | 68.42 | 68.89 | 196,372 | -0.32(-0.47%) |
Jul 21, 2022 | 68.13 | 69.26 | 67.87 | 69.21 | 271,191 | +1.09(+1.61%) |
Jul 20, 2022 | 67.89 | 68.62 | 67.50 | 68.12 | 641,389 | +0.46(+0.68%) |
Jul 19, 2022 | 65.84 | 67.69 | 65.84 | 67.66 | 520,247 | +2.86(+4.42%) |
Jul 18, 2022 | 66.12 | 66.35 | 64.57 | 64.80 | 545,490 | -0.56(-0.85%) |
Jul 15, 2022 | 64.84 | 65.80 | 63.91 | 65.35 | 518,429 | +1.87(+2.95%) |
Jul 14, 2022 | 63.00 | 63.71 | 62.27 | 63.48 | 327,082 | -0.66(-1.04%) |
Jul 13, 2022 | 63.47 | 64.55 | 63.18 | 64.14 | 274,870 | -0.44(-0.68%) |
Jul 12, 2022 | 63.69 | 65.81 | 63.69 | 64.58 | 309,098 | +0.47(+0.73%) |
Jul 11, 2022 | 63.96 | 64.87 | 63.85 | 64.11 | 501,000 | -2.10(-3.17%) |
Jul 08, 2022 | 66.92 | 67.18 | 65.69 | 66.21 | 403,422 | -1.03(-1.52%) |
Jul 07, 2022 | 66.29 | 67.30 | 65.90 | 67.24 | 356,624 | +1.85(+2.82%) |
Jul 06, 2022 | 65.72 | 66.15 | 64.22 | 65.39 | 558,417 | -0.37(-0.56%) |
Jul 05, 2022 | 64.64 | 65.83 | 63.18 | 65.76 | 631,785 | -0.15(-0.22%) |
Jul 01, 2022 | 65.50 | 66.92 | 65.06 | 65.91 | 360,641 | +0.25(+0.39%) |
Jun 30, 2022 | 64.75 | 66.01 | 63.98 | 65.66 | 428,963 | +0.02(+0.03%) |
Jun 29, 2022 | 66.09 | 66.73 | 64.84 | 65.64 | 316,732 | -0.63(-0.96%) |
Jun 28, 2022 | 68.57 | 68.79 | 66.25 | 66.27 | 488,226 | -1.62(-2.39%) |
Jun 27, 2022 | 68.57 | 69.03 | 67.51 | 67.89 | 452,722 | -0.03(-0.04%) |
Jun 24, 2022 | 65.69 | 68.10 | 65.55 | 67.92 | 661,757 | +3.00(+4.62%) |
Jun 23, 2022 | 64.65 | 65.51 | 63.71 | 64.92 | 498,723 | +0.01(+0.01%) |
Jun 22, 2022 | 63.62 | 65.21 | 63.38 | 64.91 | 939,084 | +0.03(+0.05%) |
Jun 21, 2022 | 64.02 | 65.40 | 63.06 | 64.88 | 708,182 | +2.07(+3.30%) |
Jun 17, 2022 | 63.98 | 64.43 | 62.57 | 62.81 | 1,310,232 | -1.28(-2.00%) |
Jun 16, 2022 | 65.52 | 65.52 | 62.82 | 64.09 | 820,812 | -2.66(-3.99%) |
Jun 15, 2022 | 66.95 | 67.70 | 66.03 | 66.75 | 708,269 | +0.40(+0.60%) |
Jun 14, 2022 | 66.99 | 67.40 | 65.55 | 66.36 | 450,530 | +0.02(+0.03%) |
Jun 13, 2022 | 66.42 | 67.37 | 65.74 | 66.34 | 478,525 | -2.20(-3.21%) |
Jun 10, 2022 | 70.23 | 70.23 | 68.31 | 68.53 | 420,208 | -3.51(-4.87%) |
Jun 09, 2022 | 72.38 | 73.63 | 72.02 | 72.05 | 387,761 | -0.75(-1.03%) |
Jun 08, 2022 | 72.87 | 74.17 | 72.34 | 72.80 | 1,263,175 | -0.75(-1.02%) |
Jun 07, 2022 | 72.89 | 73.69 | 72.07 | 73.54 | 494,968 | +0.15(+0.20%) |
Jun 06, 2022 | 73.04 | 73.43 | 72.49 | 73.40 | 434,652 | +1.01(+1.40%) |
Jun 03, 2022 | 72.15 | 72.94 | 71.67 | 72.39 | 328,090 | -0.58(-0.80%) |
Jun 02, 2022 | 70.66 | 73.02 | 70.34 | 72.97 | 473,638 | +2.90(+4.14%) |
Jun 01, 2022 | 72.17 | 72.40 | 69.40 | 70.07 | 602,825 | -1.73(-2.41%) |
May 31, 2022 | 71.29 | 72.29 | 70.74 | 71.80 | 1,545,573 | +0.81(+1.14%) |
May 27, 2022 | 70.03 | 71.01 | 70.01 | 71.00 | 475,112 | +1.51(+2.17%) |
May 26, 2022 | 68.30 | 69.85 | 67.87 | 69.49 | 481,689 | +2.24(+3.33%) |
May 25, 2022 | 67.09 | 67.38 | 65.76 | 67.25 | 2,035,961 | -0.42(-0.62%) |
May 24, 2022 | 67.70 | 68.38 | 65.99 | 67.67 | 399,506 | -0.19(-0.29%) |
May 23, 2022 | 68.25 | 68.36 | 67.05 | 67.86 | 826,899 | +0.71(+1.06%) |
May 20, 2022 | 67.74 | 68.26 | 65.33 | 67.15 | 900,597 | -0.33(-0.49%) |
May 19, 2022 | 67.74 | 68.59 | 66.88 | 67.48 | 518,706 | -0.66(-0.97%) |
May 18, 2022 | 70.47 | 70.70 | 68.05 | 68.15 | 445,258 | -2.96(-4.16%) |
May 17, 2022 | 70.66 | 71.23 | 69.59 | 71.10 | 410,985 | +1.83(+2.64%) |
May 16, 2022 | 69.81 | 70.13 | 68.62 | 69.27 | 485,687 | -1.25(-1.78%) |
May 13, 2022 | 70.01 | 71.81 | 69.92 | 70.53 | 666,904 | +1.50(+2.17%) |
May 12, 2022 | 67.35 | 69.53 | 67.35 | 69.03 | 728,354 | +1.25(+1.84%) |
May 11, 2022 | 67.64 | 70.05 | 66.92 | 67.79 | 1,091,205 | -0.14(-0.20%) |
May 10, 2022 | 70.16 | 70.56 | 67.36 | 67.92 | 903,886 | -1.30(-1.88%) |
May 09, 2022 | 68.62 | 70.30 | 68.02 | 69.23 | 756,753 | -0.50(-0.71%) |
May 06, 2022 | 71.28 | 71.28 | 68.75 | 69.72 | 541,056 | -1.96(-2.74%) |
May 05, 2022 | 72.85 | 73.39 | 71.03 | 71.69 | 684,139 | -2.44(-3.29%) |
May 04, 2022 | 70.52 | 74.53 | 69.58 | 74.13 | 995,429 | +3.20(+4.51%) |
May 03, 2022 | 69.98 | 71.87 | 68.57 | 70.93 | 1,468,298 | +1.43(+2.06%) |