Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 66.69 | 67.13 | 65.34 | 67.04 | 189,878 | +0.39(+0.59%) |
Jul 28, 2022 | 64.16 | 66.83 | 63.89 | 66.65 | 200,171 | +2.66(+4.16%) |
Jul 27, 2022 | 61.90 | 64.11 | 61.67 | 63.99 | 137,420 | +3.12(+5.13%) |
Jul 26, 2022 | 61.92 | 62.29 | 60.55 | 60.86 | 158,342 | -1.46(-2.34%) |
Jul 25, 2022 | 63.93 | 63.93 | 61.38 | 62.32 | 181,282 | -1.18(-1.85%) |
Jul 22, 2022 | 64.36 | 64.90 | 62.40 | 63.50 | 204,456 | -0.42(-0.66%) |
Jul 21, 2022 | 64.73 | 64.73 | 63.56 | 63.92 | 195,393 | -1.47(-2.24%) |
Jul 20, 2022 | 65.68 | 66.84 | 65.26 | 65.39 | 253,385 | +0.05(+0.07%) |
Jul 19, 2022 | 63.76 | 65.77 | 63.76 | 65.34 | 243,388 | +2.33(+3.70%) |
Jul 18, 2022 | 64.50 | 64.92 | 62.77 | 63.01 | 168,152 | -0.71(-1.12%) |
Jul 15, 2022 | 62.96 | 64.86 | 62.12 | 63.72 | 170,706 | +2.07(+3.35%) |
Jul 14, 2022 | 61.09 | 62.12 | 60.79 | 61.65 | 130,211 | -0.46(-0.74%) |
Jul 13, 2022 | 60.74 | 62.38 | 59.89 | 62.12 | 161,616 | +0.15(+0.24%) |
Jul 12, 2022 | 62.81 | 63.98 | 61.66 | 61.96 | 196,335 | -0.61(-0.98%) |
Jul 11, 2022 | 63.13 | 63.84 | 62.31 | 62.58 | 173,984 | -1.04(-1.64%) |
Jul 08, 2022 | 63.98 | 65.01 | 63.00 | 63.62 | 133,056 | -0.88(-1.37%) |
Jul 07, 2022 | 63.39 | 64.99 | 63.39 | 64.50 | 123,594 | +1.34(+2.13%) |
Jul 06, 2022 | 65.26 | 66.06 | 62.94 | 63.16 | 131,606 | -2.01(-3.09%) |
Jul 05, 2022 | 62.35 | 65.23 | 61.55 | 65.17 | 199,103 | +1.72(+2.71%) |
Jul 01, 2022 | 61.06 | 63.54 | 61.06 | 63.45 | 178,896 | +2.27(+3.70%) |
Jun 30, 2022 | 60.00 | 61.50 | 59.23 | 61.18 | 224,618 | -0.07(-0.11%) |
Jun 29, 2022 | 61.44 | 61.97 | 59.37 | 61.25 | 181,798 | -0.81(-1.30%) |
Jun 28, 2022 | 63.98 | 66.19 | 61.97 | 62.06 | 348,739 | -1.83(-2.87%) |
Jun 27, 2022 | 64.20 | 64.70 | 62.91 | 63.89 | 242,058 | +0.24(+0.37%) |
Jun 24, 2022 | 60.58 | 63.77 | 60.22 | 63.66 | 362,174 | +3.38(+5.62%) |
Jun 23, 2022 | 59.62 | 60.57 | 57.63 | 60.27 | 300,334 | +0.98(+1.65%) |
Jun 22, 2022 | 58.83 | 60.30 | 58.39 | 59.29 | 282,380 | -0.21(-0.35%) |
Jun 21, 2022 | 64.48 | 64.87 | 59.45 | 59.50 | 252,409 | -3.61(-5.72%) |
Jun 17, 2022 | 60.87 | 63.28 | 60.87 | 63.11 | 350,838 | +2.66(+4.40%) |
Jun 16, 2022 | 62.56 | 62.63 | 59.78 | 60.45 | 303,968 | -3.98(-6.17%) |
Jun 15, 2022 | 63.76 | 65.45 | 63.58 | 64.43 | 264,043 | +1.45(+2.30%) |
Jun 14, 2022 | 63.63 | 64.75 | 62.75 | 62.98 | 220,497 | -0.94(-1.47%) |
Jun 13, 2022 | 63.62 | 64.75 | 62.66 | 63.92 | 362,624 | -2.97(-4.44%) |
Jun 10, 2022 | 68.08 | 68.97 | 66.63 | 66.89 | 176,564 | -2.59(-3.73%) |
Jun 09, 2022 | 69.05 | 69.97 | 67.98 | 69.49 | 135,601 | -0.26(-0.37%) |
Jun 08, 2022 | 69.15 | 70.24 | 68.98 | 69.75 | 101,759 | +0.23(+0.34%) |
Jun 07, 2022 | 69.11 | 70.41 | 68.61 | 69.51 | 148,392 | -0.61(-0.87%) |
Jun 06, 2022 | 69.49 | 70.68 | 68.12 | 70.12 | 247,621 | +0.96(+1.39%) |
Jun 03, 2022 | 69.30 | 70.05 | 68.39 | 69.16 | 125,076 | -0.98(-1.40%) |
Jun 02, 2022 | 69.99 | 70.49 | 68.75 | 70.14 | 149,895 | +0.99(+1.43%) |
Jun 01, 2022 | 68.97 | 69.94 | 67.29 | 69.15 | 213,894 | +0.57(+0.83%) |
May 31, 2022 | 70.08 | 70.35 | 68.42 | 68.58 | 263,221 | -2.42(-3.40%) |
May 27, 2022 | 71.25 | 72.45 | 70.11 | 71.00 | 189,219 | +0.73(+1.04%) |
May 26, 2022 | 66.77 | 70.84 | 66.77 | 70.27 | 355,861 | +4.31(+6.54%) |
May 25, 2022 | 61.82 | 66.81 | 61.68 | 65.96 | 405,918 | +3.49(+5.59%) |
May 24, 2022 | 63.16 | 63.16 | 60.49 | 62.47 | 367,766 | -1.52(-2.38%) |
May 23, 2022 | 63.47 | 64.58 | 61.17 | 63.99 | 299,285 | +1.25(+1.99%) |
May 20, 2022 | 64.93 | 65.12 | 61.96 | 62.74 | 307,081 | -0.91(-1.44%) |
May 19, 2022 | 62.69 | 64.54 | 61.68 | 63.65 | 289,804 | +0.14(+0.22%) |
May 18, 2022 | 65.35 | 65.79 | 62.84 | 63.51 | 389,523 | -3.02(-4.54%) |
May 17, 2022 | 66.37 | 68.26 | 66.01 | 66.54 | 389,933 | +1.30(+1.99%) |
May 16, 2022 | 69.94 | 70.71 | 65.13 | 65.24 | 447,228 | -5.28(-7.49%) |
May 13, 2022 | 69.32 | 71.38 | 69.32 | 70.52 | 302,368 | +2.33(+3.42%) |
May 12, 2022 | 62.80 | 68.41 | 62.80 | 68.19 | 488,125 | +5.38(+8.57%) |
May 11, 2022 | 66.75 | 67.59 | 62.33 | 62.80 | 467,003 | -4.27(-6.37%) |
May 10, 2022 | 65.32 | 67.65 | 64.39 | 67.08 | 313,855 | +2.71(+4.20%) |
May 09, 2022 | 67.81 | 69.14 | 64.10 | 64.37 | 410,838 | -4.92(-7.10%) |
May 06, 2022 | 65.47 | 69.45 | 64.95 | 69.29 | 328,151 | +3.33(+5.05%) |
May 05, 2022 | 66.17 | 67.39 | 64.98 | 65.96 | 234,588 | -2.53(-3.69%) |
May 04, 2022 | 69.09 | 69.14 | 65.09 | 68.49 | 402,619 | -0.21(-0.30%) |
May 03, 2022 | 69.60 | 70.56 | 66.89 | 68.69 | 233,222 | -0.92(-1.33%) |