Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 66.58 | 67.40 | 66.58 | 67.24 | 6,777 | +0.60(+0.91%) |
Jul 28, 2022 | 65.84 | 66.68 | 65.43 | 66.63 | 25,853 | +0.95(+1.45%) |
Jul 27, 2022 | 64.80 | 65.94 | 64.79 | 65.68 | 8,181 | +1.03(+1.59%) |
Jul 26, 2022 | 64.79 | 64.79 | 64.51 | 64.65 | 10,278 | -0.33(-0.51%) |
Jul 25, 2022 | 64.76 | 65.05 | 64.65 | 64.98 | 6,417 | +0.32(+0.50%) |
Jul 22, 2022 | 65.11 | 65.31 | 64.46 | 64.66 | 23,535 | -0.30(-0.46%) |
Jul 21, 2022 | 64.18 | 64.96 | 64.18 | 64.96 | 15,121 | +0.43(+0.66%) |
Jul 20, 2022 | 64.28 | 64.72 | 64.23 | 64.54 | 21,054 | +0.27(+0.42%) |
Jul 19, 2022 | 63.52 | 64.26 | 63.52 | 64.26 | 6,125 | +1.70(+2.72%) |
Jul 18, 2022 | 63.44 | 63.46 | 62.42 | 62.56 | 10,561 | -0.40(-0.63%) |
Jul 15, 2022 | 62.58 | 63.05 | 62.58 | 62.96 | 37,879 | +1.06(+1.71%) |
Jul 14, 2022 | 61.40 | 61.94 | 61.11 | 61.90 | 7,499 | -0.52(-0.84%) |
Jul 13, 2022 | 61.90 | 62.71 | 61.85 | 62.43 | 11,491 | -0.22(-0.36%) |
Jul 12, 2022 | 62.96 | 63.43 | 62.62 | 62.65 | 147,760 | -0.44(-0.69%) |
Jul 11, 2022 | 63.14 | 63.36 | 63.02 | 63.09 | 8,232 | -0.46(-0.72%) |
Jul 08, 2022 | 63.58 | 63.75 | 63.39 | 63.55 | 88,426 | -0.20(-0.32%) |
Jul 07, 2022 | 63.60 | 63.79 | 63.42 | 63.75 | 7,061 | +0.80(+1.27%) |
Jul 06, 2022 | 62.83 | 63.26 | 62.54 | 62.95 | 33,332 | +0.14(+0.22%) |
Jul 05, 2022 | 61.89 | 62.82 | 61.77 | 62.82 | 13,854 | -0.31(-0.49%) |
Jul 01, 2022 | 62.26 | 63.23 | 62.21 | 63.13 | 42,245 | +0.79(+1.26%) |
Jun 30, 2022 | 61.93 | 62.79 | 61.75 | 62.34 | 53,840 | -0.41(-0.65%) |
Jun 29, 2022 | 63.06 | 63.06 | 62.39 | 62.75 | 12,722 | -0.20(-0.32%) |
Jun 28, 2022 | 64.16 | 64.56 | 62.90 | 62.95 | 10,307 | -0.89(-1.40%) |
Jun 27, 2022 | 63.66 | 64.06 | 63.64 | 63.85 | 59,852 | +0.08(+0.12%) |
Jun 24, 2022 | 62.53 | 63.77 | 62.53 | 63.77 | 19,428 | +1.81(+2.91%) |
Jun 23, 2022 | 61.62 | 61.99 | 61.33 | 61.96 | 17,893 | +0.51(+0.84%) |
Jun 22, 2022 | 60.72 | 61.83 | 60.72 | 61.45 | 3,060 | -0.06(-0.09%) |
Jun 21, 2022 | 61.11 | 61.59 | 61.10 | 61.51 | 19,416 | +1.15(+1.90%) |
Jun 17, 2022 | 60.26 | 60.69 | 59.87 | 60.36 | 20,026 | +0.11(+0.18%) |
Jun 16, 2022 | 60.61 | 60.71 | 60.03 | 60.26 | 31,349 | -2.08(-3.33%) |
Jun 15, 2022 | 62.46 | 62.69 | 61.52 | 62.33 | 11,548 | +0.37(+0.60%) |
Jun 14, 2022 | 62.53 | 62.67 | 61.38 | 61.96 | 26,703 | -0.16(-0.27%) |
Jun 13, 2022 | 63.10 | 63.18 | 61.90 | 62.13 | 29,168 | -2.47(-3.82%) |
Jun 10, 2022 | 65.20 | 65.20 | 64.48 | 64.60 | 21,173 | -1.57(-2.37%) |
Jun 09, 2022 | 67.36 | 67.47 | 66.16 | 66.17 | 14,947 | -1.34(-1.98%) |
Jun 08, 2022 | 68.29 | 68.29 | 67.47 | 67.50 | 4,865 | -1.02(-1.49%) |
Jun 07, 2022 | 67.49 | 68.52 | 67.49 | 68.52 | 18,634 | +0.64(+0.94%) |
Jun 06, 2022 | 68.27 | 68.28 | 67.83 | 67.88 | 10,161 | +0.24(+0.36%) |
Jun 03, 2022 | 67.62 | 67.99 | 67.58 | 67.64 | 4,338 | -0.71(-1.04%) |
Jun 02, 2022 | 67.45 | 68.37 | 67.45 | 68.35 | 6,297 | +1.10(+1.64%) |
Jun 01, 2022 | 68.01 | 68.01 | 66.71 | 67.25 | 5,143 | -0.69(-1.01%) |
May 31, 2022 | 67.68 | 68.38 | 67.51 | 67.94 | 25,583 | -0.56(-0.82%) |
May 27, 2022 | 67.33 | 68.50 | 67.33 | 68.50 | 10,033 | +1.39(+2.07%) |
May 26, 2022 | 66.27 | 67.33 | 66.27 | 67.12 | 10,777 | +1.34(+2.03%) |
May 25, 2022 | 64.94 | 66.03 | 64.94 | 65.78 | 8,045 | +0.58(+0.89%) |
May 24, 2022 | 64.92 | 65.38 | 64.16 | 65.20 | 18,276 | -0.20(-0.31%) |
May 23, 2022 | 65.02 | 65.55 | 64.64 | 65.40 | 12,802 | +0.95(+1.47%) |
May 20, 2022 | 64.97 | 64.97 | 63.12 | 64.45 | 19,725 | +0.03(+0.05%) |
May 19, 2022 | 63.89 | 64.85 | 63.81 | 64.42 | 15,380 | -0.11(-0.17%) |
May 18, 2022 | 66.26 | 66.26 | 64.39 | 64.53 | 12,502 | -2.49(-3.72%) |
May 17, 2022 | 66.69 | 67.08 | 66.27 | 67.02 | 52,736 | +1.16(+1.77%) |
May 16, 2022 | 65.77 | 66.31 | 65.52 | 65.86 | 11,820 | -0.14(-0.21%) |
May 13, 2022 | 65.18 | 66.21 | 65.18 | 65.99 | 14,015 | +1.30(+2.01%) |
May 12, 2022 | 64.05 | 64.69 | 63.72 | 64.69 | 23,400 | +0.29(+0.46%) |
May 11, 2022 | 64.95 | 66.01 | 64.39 | 64.40 | 18,314 | -0.72(-1.11%) |
May 10, 2022 | 65.95 | 66.03 | 64.35 | 65.12 | 27,494 | -0.16(-0.24%) |
May 09, 2022 | 66.07 | 66.14 | 65.08 | 65.28 | 31,469 | -1.78(-2.66%) |
May 06, 2022 | 66.72 | 67.31 | 66.32 | 67.06 | 28,892 | -0.45(-0.66%) |
May 05, 2022 | 68.56 | 68.56 | 67.11 | 67.51 | 27,061 | -2.07(-2.98%) |
May 04, 2022 | 67.65 | 69.61 | 67.52 | 69.58 | 13,869 | +1.89(+2.80%) |
May 03, 2022 | 67.31 | 68.04 | 67.31 | 67.69 | 26,463 | +0.48(+0.72%) |