Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 71.89 | 72.59 | 71.03 | 72.30 | 1,124,715 | +0.24(+0.34%) |
Jul 28, 2022 | 71.46 | 72.11 | 70.06 | 72.06 | 1,073,826 | +0.47(+0.65%) |
Jul 27, 2022 | 70.49 | 71.76 | 70.43 | 71.60 | 834,493 | +1.19(+1.70%) |
Jul 26, 2022 | 70.38 | 70.76 | 69.94 | 70.40 | 818,521 | -0.17(-0.23%) |
Jul 25, 2022 | 70.04 | 70.59 | 69.48 | 70.57 | 805,196 | +0.71(+1.01%) |
Jul 22, 2022 | 70.40 | 70.79 | 69.11 | 69.86 | 659,928 | -0.18(-0.26%) |
Jul 21, 2022 | 69.26 | 70.17 | 68.65 | 70.04 | 802,349 | +0.54(+0.78%) |
Jul 20, 2022 | 68.64 | 69.69 | 68.19 | 69.50 | 830,162 | +0.74(+1.07%) |
Jul 19, 2022 | 67.48 | 68.95 | 67.40 | 68.76 | 907,511 | +2.01(+3.01%) |
Jul 18, 2022 | 67.93 | 68.19 | 66.70 | 66.75 | 799,036 | -0.98(-1.45%) |
Jul 15, 2022 | 67.35 | 68.20 | 66.90 | 67.73 | 875,670 | +1.03(+1.54%) |
Jul 14, 2022 | 66.02 | 67.03 | 65.91 | 66.70 | 851,089 | -0.19(-0.29%) |
Jul 13, 2022 | 66.56 | 67.46 | 66.51 | 66.90 | 922,446 | -0.25(-0.38%) |
Jul 12, 2022 | 67.50 | 68.46 | 67.00 | 67.15 | 674,046 | -0.57(-0.85%) |
Jul 11, 2022 | 67.97 | 68.90 | 67.29 | 67.72 | 924,960 | -0.86(-1.26%) |
Jul 08, 2022 | 68.71 | 69.48 | 68.47 | 68.59 | 890,479 | -0.11(-0.16%) |
Jul 07, 2022 | 68.35 | 68.98 | 67.56 | 68.69 | 1,092,166 | +0.64(+0.94%) |
Jul 06, 2022 | 67.73 | 68.36 | 67.01 | 68.05 | 920,199 | +0.17(+0.24%) |
Jul 05, 2022 | 67.16 | 67.92 | 66.13 | 67.89 | 902,886 | -0.09(-0.13%) |
Jul 01, 2022 | 66.76 | 67.99 | 66.22 | 67.97 | 893,866 | +0.85(+1.27%) |
Jun 30, 2022 | 66.70 | 67.44 | 66.38 | 67.12 | 1,083,808 | -0.09(-0.13%) |
Jun 29, 2022 | 66.59 | 67.30 | 66.21 | 67.21 | 867,510 | +0.73(+1.10%) |
Jun 28, 2022 | 67.32 | 68.24 | 66.46 | 66.48 | 656,556 | -0.38(-0.57%) |
Jun 27, 2022 | 66.81 | 67.44 | 66.13 | 66.86 | 673,864 | +0.28(+0.42%) |
Jun 24, 2022 | 65.07 | 66.74 | 64.68 | 66.58 | 1,401,376 | +1.66(+2.56%) |
Jun 23, 2022 | 63.86 | 65.02 | 63.66 | 64.91 | 803,115 | +1.06(+1.66%) |
Jun 22, 2022 | 62.46 | 64.32 | 62.39 | 63.86 | 700,308 | +0.49(+0.77%) |
Jun 21, 2022 | 63.12 | 64.05 | 63.02 | 63.37 | 808,362 | +1.15(+1.84%) |
Jun 17, 2022 | 62.03 | 62.47 | 61.20 | 62.23 | 2,636,619 | +0.52(+0.85%) |
Jun 16, 2022 | 63.68 | 63.84 | 61.26 | 61.70 | 1,103,777 | -2.70(-4.19%) |
Jun 15, 2022 | 63.91 | 64.97 | 63.55 | 64.40 | 1,002,234 | +0.74(+1.16%) |
Jun 14, 2022 | 63.74 | 64.92 | 63.25 | 63.66 | 976,905 | -0.02(-0.03%) |
Jun 13, 2022 | 64.81 | 65.57 | 63.53 | 63.68 | 1,093,261 | -2.74(-4.12%) |
Jun 10, 2022 | 66.26 | 66.86 | 65.28 | 66.42 | 966,855 | -0.48(-0.72%) |
Jun 09, 2022 | 68.68 | 69.14 | 66.89 | 66.90 | 834,607 | -1.78(-2.59%) |
Jun 08, 2022 | 68.99 | 68.99 | 68.25 | 68.68 | 806,282 | -0.63(-0.91%) |
Jun 07, 2022 | 68.53 | 69.31 | 68.43 | 69.31 | 705,954 | +0.39(+0.56%) |
Jun 06, 2022 | 68.94 | 69.29 | 68.62 | 68.92 | 490,441 | +0.26(+0.38%) |
Jun 03, 2022 | 68.28 | 68.98 | 67.89 | 68.66 | 973,590 | +0.04(+0.06%) |
Jun 02, 2022 | 67.36 | 68.67 | 67.24 | 68.62 | 740,707 | +1.10(+1.63%) |
Jun 01, 2022 | 68.19 | 68.22 | 66.89 | 67.52 | 693,839 | -0.22(-0.33%) |
May 31, 2022 | 67.29 | 68.19 | 66.32 | 67.74 | 1,163,773 | -0.15(-0.21%) |
May 27, 2022 | 67.24 | 67.91 | 67.00 | 67.89 | 767,456 | +1.10(+1.65%) |
May 26, 2022 | 67.15 | 67.15 | 66.44 | 66.79 | 561,605 | +0.63(+0.95%) |
May 25, 2022 | 66.02 | 67.14 | 65.81 | 66.16 | 829,172 | -0.20(-0.31%) |
May 24, 2022 | 66.41 | 66.83 | 65.48 | 66.36 | 689,448 | -0.31(-0.46%) |
May 23, 2022 | 66.54 | 67.36 | 66.40 | 66.67 | 807,237 | +0.15(+0.23%) |
May 20, 2022 | 65.39 | 66.69 | 64.86 | 66.52 | 1,381,924 | +1.45(+2.23%) |
May 19, 2022 | 64.24 | 65.82 | 63.61 | 65.06 | 718,663 | +0.71(+1.10%) |
May 18, 2022 | 64.98 | 65.42 | 64.22 | 64.36 | 1,053,098 | -1.31(-1.99%) |
May 17, 2022 | 66.22 | 66.22 | 65.38 | 65.66 | 663,186 | +0.18(+0.28%) |
May 16, 2022 | 65.41 | 66.05 | 64.91 | 65.48 | 606,866 | -0.11(-0.16%) |
May 13, 2022 | 64.52 | 66.20 | 64.22 | 65.59 | 974,183 | +1.32(+2.05%) |
May 12, 2022 | 63.65 | 64.71 | 63.36 | 64.27 | 946,569 | +0.20(+0.32%) |
May 11, 2022 | 64.76 | 66.22 | 64.02 | 64.07 | 849,179 | -0.30(-0.47%) |
May 10, 2022 | 66.84 | 67.14 | 63.98 | 64.37 | 1,238,524 | -2.43(-3.63%) |
May 09, 2022 | 67.11 | 67.55 | 65.94 | 66.80 | 1,400,342 | -0.34(-0.50%) |
May 06, 2022 | 67.23 | 67.34 | 65.40 | 67.14 | 1,286,639 | -0.14(-0.20%) |
May 05, 2022 | 68.70 | 69.07 | 66.32 | 67.27 | 1,490,036 | -2.10(-3.03%) |
May 04, 2022 | 63.85 | 69.47 | 63.85 | 69.37 | 2,327,778 | +7.09(+11.39%) |
May 03, 2022 | 62.72 | 63.30 | 61.99 | 62.28 | 1,267,172 | -0.53(-0.85%) |