Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 67.86 | 68.63 | 67.69 | 67.99 | 795,866 | +0.43(+0.64%) |
Jul 28, 2022 | 67.11 | 67.77 | 66.31 | 67.56 | 482,454 | +0.65(+0.97%) |
Jul 27, 2022 | 66.23 | 67.16 | 65.44 | 66.91 | 679,810 | +1.01(+1.53%) |
Jul 26, 2022 | 64.55 | 66.30 | 64.31 | 65.91 | 887,666 | +1.78(+2.77%) |
Jul 25, 2022 | 62.67 | 64.43 | 62.60 | 64.13 | 625,662 | +2.19(+3.54%) |
Jul 22, 2022 | 62.61 | 62.74 | 61.44 | 61.94 | 453,881 | -0.25(-0.41%) |
Jul 21, 2022 | 62.18 | 62.26 | 61.39 | 62.19 | 410,496 | -0.49(-0.78%) |
Jul 20, 2022 | 62.59 | 63.06 | 61.65 | 62.68 | 461,567 | +0.04(+0.06%) |
Jul 19, 2022 | 61.22 | 62.71 | 61.13 | 62.65 | 505,144 | +2.06(+3.40%) |
Jul 18, 2022 | 60.62 | 62.00 | 60.42 | 60.59 | 545,711 | +0.19(+0.31%) |
Jul 15, 2022 | 60.79 | 60.79 | 59.51 | 60.40 | 546,030 | +0.48(+0.80%) |
Jul 14, 2022 | 60.24 | 60.60 | 59.05 | 59.92 | 480,644 | -1.40(-2.28%) |
Jul 13, 2022 | 60.79 | 62.06 | 60.79 | 61.32 | 411,350 | -0.08(-0.14%) |
Jul 12, 2022 | 60.53 | 61.76 | 60.38 | 61.40 | 607,046 | +0.30(+0.49%) |
Jul 11, 2022 | 60.79 | 61.70 | 60.76 | 61.10 | 330,415 | +0.58(+0.96%) |
Jul 08, 2022 | 61.45 | 61.68 | 60.31 | 60.52 | 545,880 | -0.54(-0.88%) |
Jul 07, 2022 | 61.14 | 61.66 | 60.93 | 61.06 | 660,767 | +0.30(+0.50%) |
Jul 06, 2022 | 60.55 | 61.00 | 59.23 | 60.76 | 704,866 | +0.19(+0.31%) |
Jul 05, 2022 | 62.56 | 62.95 | 58.99 | 60.57 | 897,874 | -3.03(-4.76%) |
Jul 01, 2022 | 62.51 | 63.68 | 61.78 | 63.59 | 505,212 | +1.51(+2.44%) |
Jun 30, 2022 | 61.73 | 62.79 | 61.54 | 62.08 | 532,023 | -0.28(-0.45%) |
Jun 29, 2022 | 63.28 | 63.28 | 61.55 | 62.36 | 465,104 | -0.73(-1.15%) |
Jun 28, 2022 | 63.57 | 63.68 | 62.81 | 63.09 | 628,971 | +0.16(+0.25%) |
Jun 27, 2022 | 62.12 | 63.09 | 61.67 | 62.93 | 667,118 | +1.35(+2.20%) |
Jun 24, 2022 | 61.47 | 62.31 | 60.78 | 61.58 | 1,067,843 | +0.76(+1.24%) |
Jun 23, 2022 | 62.15 | 62.48 | 60.40 | 60.82 | 706,185 | -0.78(-1.27%) |
Jun 22, 2022 | 61.40 | 62.17 | 61.09 | 61.61 | 615,485 | -1.05(-1.67%) |
Jun 21, 2022 | 61.25 | 62.91 | 61.23 | 62.65 | 465,496 | +1.58(+2.58%) |
Jun 17, 2022 | 63.11 | 63.68 | 60.71 | 61.08 | 1,016,124 | -1.73(-2.75%) |
Jun 16, 2022 | 63.55 | 63.72 | 62.49 | 62.80 | 632,625 | -1.26(-1.97%) |
Jun 15, 2022 | 63.57 | 65.09 | 63.23 | 64.06 | 602,617 | +0.74(+1.16%) |
Jun 14, 2022 | 64.78 | 64.92 | 62.66 | 63.33 | 725,173 | -1.47(-2.26%) |
Jun 13, 2022 | 66.57 | 66.81 | 64.04 | 64.79 | 680,234 | -3.01(-4.45%) |
Jun 10, 2022 | 67.61 | 68.62 | 67.39 | 67.81 | 359,803 | -0.50(-0.74%) |
Jun 09, 2022 | 69.68 | 69.99 | 68.24 | 68.31 | 353,370 | -1.55(-2.22%) |
Jun 08, 2022 | 70.43 | 70.90 | 69.72 | 69.86 | 434,945 | -0.55(-0.78%) |
Jun 07, 2022 | 68.95 | 70.45 | 68.72 | 70.41 | 434,406 | +1.24(+1.79%) |
Jun 06, 2022 | 69.09 | 69.75 | 68.68 | 69.17 | 474,521 | +0.46(+0.67%) |
Jun 03, 2022 | 68.53 | 68.84 | 68.21 | 68.71 | 353,817 | +0.08(+0.12%) |
Jun 02, 2022 | 68.31 | 68.77 | 67.84 | 68.63 | 570,335 | +0.35(+0.51%) |
Jun 01, 2022 | 69.05 | 69.14 | 67.86 | 68.28 | 543,420 | -0.35(-0.50%) |
May 31, 2022 | 69.90 | 70.11 | 68.22 | 68.63 | 814,701 | -0.69(-1.00%) |
May 27, 2022 | 67.27 | 69.32 | 67.23 | 69.32 | 495,700 | +1.60(+2.36%) |
May 26, 2022 | 67.82 | 68.17 | 67.23 | 67.72 | 342,612 | +0.57(+0.85%) |
May 25, 2022 | 66.83 | 67.18 | 66.26 | 67.15 | 796,280 | +0.60(+0.90%) |
May 24, 2022 | 65.82 | 66.77 | 64.98 | 66.55 | 512,233 | +0.71(+1.08%) |
May 23, 2022 | 65.01 | 66.13 | 64.47 | 65.85 | 566,800 | +1.49(+2.32%) |
May 20, 2022 | 64.45 | 64.50 | 63.00 | 64.35 | 528,738 | +0.02(+0.03%) |
May 19, 2022 | 63.01 | 64.49 | 62.63 | 64.33 | 597,103 | +0.48(+0.75%) |
May 18, 2022 | 65.09 | 65.17 | 63.24 | 63.86 | 573,928 | -0.56(-0.87%) |
May 17, 2022 | 63.50 | 64.50 | 62.14 | 64.42 | 535,736 | +1.15(+1.81%) |
May 16, 2022 | 62.72 | 63.84 | 62.60 | 63.27 | 542,505 | +0.52(+0.83%) |
May 13, 2022 | 63.22 | 63.43 | 62.14 | 62.75 | 460,988 | -0.33(-0.52%) |
May 12, 2022 | 62.85 | 63.12 | 61.55 | 63.07 | 491,416 | +0.00(+0.00%) |
May 11, 2022 | 62.85 | 64.34 | 62.09 | 63.07 | 700,340 | +1.06(+1.72%) |
May 10, 2022 | 63.12 | 64.22 | 61.57 | 62.01 | 647,012 | -0.77(-1.22%) |
May 09, 2022 | 64.68 | 65.01 | 62.48 | 62.77 | 681,506 | -2.54(-3.89%) |
May 06, 2022 | 65.60 | 66.63 | 64.03 | 65.31 | 651,254 | -1.24(-1.87%) |
May 05, 2022 | 68.30 | 68.37 | 65.96 | 66.55 | 508,807 | -1.80(-2.64%) |
May 04, 2022 | 67.20 | 68.58 | 66.44 | 68.36 | 586,845 | +1.75(+2.63%) |
May 03, 2022 | 65.27 | 67.13 | 65.27 | 66.60 | 609,573 | +1.59(+2.44%) |