Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 72.43 | 75.52 | 72.08 | 75.33 | 1,805,077 | +3.59(+5.00%) |
Jul 28, 2022 | 70.85 | 72.35 | 69.72 | 71.75 | 2,005,943 | +1.30(+1.84%) |
Jul 27, 2022 | 68.56 | 70.98 | 67.21 | 70.45 | 2,077,424 | +2.27(+3.33%) |
Jul 26, 2022 | 67.72 | 68.52 | 66.83 | 68.18 | 1,759,895 | +0.46(+0.69%) |
Jul 25, 2022 | 65.77 | 67.88 | 65.21 | 67.71 | 2,028,683 | +3.29(+5.11%) |
Jul 22, 2022 | 68.81 | 69.59 | 63.74 | 64.42 | 2,456,227 | -4.00(-5.84%) |
Jul 21, 2022 | 66.69 | 68.46 | 66.02 | 68.42 | 3,255,989 | +2.54(+3.86%) |
Jul 20, 2022 | 65.02 | 65.89 | 63.91 | 65.87 | 2,769,205 | +1.43(+2.22%) |
Jul 19, 2022 | 63.43 | 64.70 | 62.13 | 64.44 | 3,006,948 | -1.05(-1.61%) |
Jul 18, 2022 | 65.92 | 67.06 | 65.15 | 65.50 | 1,174,664 | +0.63(+0.97%) |
Jul 15, 2022 | 64.29 | 64.89 | 63.10 | 64.87 | 1,067,117 | +1.09(+1.71%) |
Jul 14, 2022 | 62.78 | 63.91 | 61.73 | 63.77 | 1,361,082 | -1.29(-1.98%) |
Jul 13, 2022 | 63.43 | 65.25 | 62.66 | 65.06 | 1,452,870 | +1.51(+2.37%) |
Jul 12, 2022 | 63.34 | 65.46 | 63.21 | 63.55 | 1,550,616 | -0.18(-0.29%) |
Jul 11, 2022 | 63.30 | 65.10 | 62.98 | 63.74 | 1,237,744 | -0.26(-0.41%) |
Jul 08, 2022 | 65.11 | 65.11 | 63.13 | 64.00 | 1,187,317 | -0.41(-0.63%) |
Jul 07, 2022 | 64.90 | 65.32 | 63.40 | 64.40 | 2,050,418 | +2.10(+3.37%) |
Jul 06, 2022 | 61.79 | 62.71 | 60.40 | 62.30 | 1,610,072 | -0.09(-0.14%) |
Jul 05, 2022 | 61.84 | 62.42 | 60.73 | 62.39 | 1,815,973 | -1.67(-2.61%) |
Jul 01, 2022 | 63.16 | 65.00 | 62.06 | 64.06 | 1,645,211 | +0.08(+0.12%) |
Jun 30, 2022 | 63.36 | 65.05 | 62.33 | 63.99 | 1,688,799 | -0.66(-1.02%) |
Jun 29, 2022 | 65.10 | 65.78 | 63.30 | 64.65 | 1,332,291 | -0.18(-0.28%) |
Jun 28, 2022 | 67.05 | 67.79 | 64.52 | 64.83 | 1,703,669 | -1.86(-2.79%) |
Jun 27, 2022 | 67.37 | 67.97 | 65.77 | 66.69 | 1,361,082 | +0.38(+0.58%) |
Jun 24, 2022 | 64.57 | 66.51 | 64.00 | 66.30 | 2,746,582 | +2.80(+4.41%) |
Jun 23, 2022 | 65.26 | 65.48 | 61.96 | 63.50 | 1,915,984 | -1.37(-2.11%) |
Jun 22, 2022 | 65.51 | 66.27 | 64.42 | 64.87 | 2,280,453 | -3.20(-4.71%) |
Jun 21, 2022 | 71.24 | 72.36 | 67.92 | 68.07 | 2,733,482 | -1.09(-1.57%) |
Jun 17, 2022 | 68.52 | 69.97 | 66.83 | 69.16 | 7,950,016 | +1.92(+2.85%) |
Jun 16, 2022 | 67.68 | 69.35 | 66.62 | 67.24 | 3,136,918 | -2.10(-3.03%) |
Jun 15, 2022 | 69.71 | 71.94 | 68.11 | 69.34 | 2,878,199 | +0.99(+1.45%) |
Jun 14, 2022 | 67.86 | 69.28 | 66.99 | 68.35 | 2,015,298 | +0.42(+0.62%) |
Jun 13, 2022 | 68.87 | 69.35 | 66.77 | 67.93 | 2,389,818 | -3.42(-4.79%) |
Jun 10, 2022 | 72.18 | 73.61 | 71.27 | 71.34 | 1,722,481 | -2.56(-3.46%) |
Jun 09, 2022 | 77.79 | 77.90 | 73.81 | 73.90 | 2,258,444 | -4.39(-5.61%) |
Jun 08, 2022 | 80.92 | 82.31 | 77.52 | 78.29 | 1,887,601 | -4.30(-5.21%) |
Jun 07, 2022 | 78.93 | 82.72 | 78.85 | 82.60 | 1,664,213 | +3.33(+4.20%) |
Jun 06, 2022 | 80.74 | 80.76 | 78.86 | 79.27 | 1,408,500 | -0.56(-0.70%) |
Jun 03, 2022 | 80.80 | 81.36 | 79.66 | 79.82 | 1,436,722 | -1.96(-2.40%) |
Jun 02, 2022 | 82.06 | 83.67 | 80.67 | 81.79 | 1,474,364 | +0.97(+1.20%) |
Jun 01, 2022 | 81.98 | 82.59 | 78.49 | 80.82 | 2,521,607 | -1.36(-1.65%) |
May 31, 2022 | 82.40 | 83.94 | 80.65 | 82.17 | 5,686,967 | -2.32(-2.75%) |
May 27, 2022 | 81.67 | 84.66 | 81.62 | 84.49 | 1,741,063 | +3.27(+4.03%) |
May 26, 2022 | 77.62 | 81.70 | 77.62 | 81.22 | 1,553,785 | +3.61(+4.65%) |
May 25, 2022 | 73.99 | 78.00 | 73.22 | 77.61 | 2,144,077 | +2.44(+3.25%) |
May 24, 2022 | 73.69 | 75.61 | 73.19 | 75.17 | 1,722,490 | -0.03(-0.04%) |
May 23, 2022 | 74.79 | 75.97 | 73.18 | 75.19 | 1,576,492 | +2.14(+2.92%) |
May 20, 2022 | 74.18 | 74.98 | 71.39 | 73.06 | 2,447,539 | +0.15(+0.21%) |
May 19, 2022 | 72.78 | 74.44 | 71.88 | 72.90 | 2,146,981 | -0.13(-0.18%) |
May 18, 2022 | 74.39 | 75.50 | 72.61 | 73.04 | 2,308,152 | -2.46(-3.26%) |
May 17, 2022 | 74.48 | 75.67 | 73.24 | 75.50 | 2,210,831 | +3.21(+4.45%) |
May 16, 2022 | 72.39 | 73.54 | 70.69 | 72.29 | 2,092,177 | +0.94(+1.32%) |
May 13, 2022 | 72.86 | 75.00 | 71.10 | 71.34 | 2,447,717 | -0.59(-0.82%) |
May 12, 2022 | 71.13 | 73.89 | 70.57 | 71.93 | 2,283,329 | -0.61(-0.84%) |
May 11, 2022 | 74.62 | 76.11 | 72.28 | 72.54 | 2,107,939 | -1.62(-2.18%) |
May 10, 2022 | 75.45 | 75.96 | 73.00 | 74.16 | 2,532,387 | -0.16(-0.22%) |
May 09, 2022 | 74.68 | 76.01 | 73.22 | 74.32 | 3,308,646 | -2.35(-3.06%) |
May 06, 2022 | 77.97 | 78.21 | 74.62 | 76.67 | 2,555,153 | -1.68(-2.15%) |
May 05, 2022 | 85.53 | 86.35 | 77.48 | 78.35 | 2,885,465 | -7.80(-9.05%) |
May 04, 2022 | 83.15 | 86.17 | 80.70 | 86.15 | 2,389,988 | +3.03(+3.65%) |
May 03, 2022 | 80.40 | 83.42 | 79.03 | 83.12 | 2,618,842 | +2.63(+3.26%) |