Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 74.78 | 77.37 | 74.05 | 77.04 | 1,427,286 | +2.90(+3.92%) |
Jul 28, 2022 | 73.54 | 75.09 | 71.94 | 74.14 | 996,476 | +0.14(+0.20%) |
Jul 27, 2022 | 72.02 | 74.35 | 71.39 | 73.99 | 843,482 | +2.09(+2.90%) |
Jul 26, 2022 | 72.83 | 73.31 | 71.63 | 71.91 | 789,453 | -1.79(-2.43%) |
Jul 25, 2022 | 74.73 | 74.73 | 72.83 | 73.69 | 535,962 | -0.34(-0.45%) |
Jul 22, 2022 | 73.93 | 75.10 | 73.13 | 74.03 | 841,077 | +0.23(+0.31%) |
Jul 21, 2022 | 71.81 | 73.90 | 71.37 | 73.80 | 552,863 | +1.71(+2.37%) |
Jul 20, 2022 | 71.54 | 72.18 | 70.44 | 72.09 | 468,693 | +0.88(+1.24%) |
Jul 19, 2022 | 69.63 | 71.26 | 69.46 | 71.20 | 781,566 | +2.94(+4.31%) |
Jul 18, 2022 | 69.32 | 69.94 | 67.94 | 68.26 | 442,672 | -0.36(-0.52%) |
Jul 15, 2022 | 67.94 | 69.18 | 66.67 | 68.62 | 358,137 | +1.63(+2.44%) |
Jul 14, 2022 | 67.82 | 67.82 | 66.26 | 66.98 | 701,570 | -1.73(-2.52%) |
Jul 13, 2022 | 67.29 | 68.98 | 67.03 | 68.71 | 606,912 | +0.70(+1.03%) |
Jul 12, 2022 | 66.57 | 69.25 | 66.57 | 68.01 | 563,396 | +1.56(+2.34%) |
Jul 11, 2022 | 67.17 | 67.26 | 65.75 | 66.45 | 656,133 | -0.79(-1.17%) |
Jul 08, 2022 | 67.46 | 67.79 | 66.42 | 67.24 | 434,662 | -0.07(-0.10%) |
Jul 07, 2022 | 65.23 | 67.40 | 65.23 | 67.31 | 591,557 | +2.17(+3.34%) |
Jul 06, 2022 | 66.14 | 66.57 | 63.83 | 65.14 | 665,205 | -0.91(-1.38%) |
Jul 05, 2022 | 62.72 | 66.15 | 62.16 | 66.05 | 549,847 | +2.14(+3.36%) |
Jul 01, 2022 | 62.67 | 64.48 | 62.27 | 63.91 | 543,566 | +1.04(+1.65%) |
Jun 30, 2022 | 62.41 | 63.86 | 60.98 | 62.87 | 503,733 | -0.45(-0.71%) |
Jun 29, 2022 | 63.72 | 63.78 | 62.04 | 63.32 | 400,882 | -0.79(-1.23%) |
Jun 28, 2022 | 66.63 | 67.21 | 63.90 | 64.11 | 569,864 | -2.11(-3.18%) |
Jun 27, 2022 | 65.38 | 66.51 | 64.69 | 66.21 | 708,590 | +1.27(+1.95%) |
Jun 24, 2022 | 64.31 | 65.76 | 64.31 | 64.94 | 955,863 | +1.41(+2.22%) |
Jun 23, 2022 | 62.19 | 63.59 | 62.05 | 63.53 | 559,349 | +1.53(+2.47%) |
Jun 22, 2022 | 61.09 | 63.43 | 61.04 | 62.00 | 908,897 | -0.09(-0.14%) |
Jun 21, 2022 | 62.62 | 63.49 | 61.27 | 62.09 | 686,803 | +0.64(+1.05%) |
Jun 17, 2022 | 60.79 | 62.03 | 60.58 | 61.44 | 1,275,438 | +1.03(+1.70%) |
Jun 16, 2022 | 62.01 | 62.66 | 59.51 | 60.42 | 955,424 | -3.47(-5.43%) |
Jun 15, 2022 | 64.47 | 65.22 | 63.28 | 63.89 | 605,282 | -0.25(-0.39%) |
Jun 14, 2022 | 63.46 | 64.41 | 62.75 | 64.14 | 775,737 | +1.02(+1.61%) |
Jun 13, 2022 | 63.56 | 65.10 | 62.52 | 63.12 | 968,638 | -2.49(-3.80%) |
Jun 10, 2022 | 67.65 | 68.97 | 65.46 | 65.61 | 1,163,048 | -3.49(-5.05%) |
Jun 09, 2022 | 69.46 | 70.47 | 69.01 | 69.10 | 632,431 | -0.63(-0.91%) |
Jun 08, 2022 | 69.71 | 70.49 | 69.12 | 69.73 | 487,287 | -0.50(-0.71%) |
Jun 07, 2022 | 69.70 | 70.94 | 68.69 | 70.23 | 728,484 | -0.83(-1.16%) |
Jun 06, 2022 | 69.70 | 71.19 | 69.08 | 71.06 | 816,056 | +1.88(+2.72%) |
Jun 03, 2022 | 70.45 | 70.88 | 68.99 | 69.18 | 784,575 | -2.42(-3.38%) |
Jun 02, 2022 | 70.90 | 71.86 | 70.32 | 71.60 | 1,193,291 | +1.01(+1.43%) |
Jun 01, 2022 | 73.33 | 73.54 | 69.78 | 70.59 | 844,290 | -1.75(-2.42%) |
May 31, 2022 | 72.36 | 72.95 | 70.76 | 72.34 | 809,653 | -0.38(-0.53%) |
May 27, 2022 | 72.60 | 73.96 | 71.72 | 72.72 | 461,979 | +1.01(+1.41%) |
May 26, 2022 | 69.87 | 72.52 | 69.84 | 71.71 | 816,101 | +2.66(+3.86%) |
May 25, 2022 | 65.02 | 69.54 | 64.65 | 69.05 | 1,077,361 | +3.71(+5.68%) |
May 24, 2022 | 66.83 | 66.94 | 63.85 | 65.34 | 884,549 | -2.29(-3.38%) |
May 23, 2022 | 69.19 | 69.58 | 67.04 | 67.63 | 1,098,727 | -0.79(-1.15%) |
May 20, 2022 | 68.39 | 68.88 | 65.49 | 68.42 | 895,503 | +0.51(+0.75%) |
May 19, 2022 | 68.72 | 70.04 | 67.57 | 67.91 | 1,144,150 | -2.32(-3.30%) |
May 18, 2022 | 74.55 | 74.81 | 68.91 | 70.22 | 1,154,756 | -6.11(-8.00%) |
May 17, 2022 | 75.75 | 77.07 | 74.00 | 76.33 | 503,589 | +2.35(+3.18%) |
May 16, 2022 | 75.76 | 75.76 | 73.47 | 73.98 | 541,484 | -2.26(-2.96%) |
May 13, 2022 | 74.85 | 77.05 | 74.85 | 76.24 | 593,544 | +2.23(+3.01%) |
May 12, 2022 | 71.00 | 74.40 | 70.36 | 74.01 | 811,626 | +2.29(+3.19%) |
May 11, 2022 | 75.69 | 76.27 | 71.61 | 71.72 | 937,348 | -4.03(-5.32%) |
May 10, 2022 | 76.73 | 76.86 | 73.78 | 75.75 | 1,102,256 | +0.37(+0.50%) |
May 09, 2022 | 74.63 | 77.49 | 74.45 | 75.38 | 948,744 | -0.79(-1.04%) |
May 06, 2022 | 76.09 | 77.01 | 73.87 | 76.17 | 1,104,058 | -0.18(-0.24%) |
May 05, 2022 | 77.94 | 78.45 | 75.20 | 76.35 | 1,308,677 | -3.12(-3.93%) |
May 04, 2022 | 76.57 | 79.70 | 75.88 | 79.47 | 1,099,911 | +2.92(+3.81%) |
May 03, 2022 | 73.80 | 77.04 | 73.65 | 76.55 | 1,004,430 | +2.65(+3.59%) |