Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 79.35 | 80.58 | 78.54 | 80.54 | 79,656 | +0.88(+1.10%) |
Jul 28, 2022 | 79.33 | 80.11 | 78.09 | 79.66 | 78,987 | +0.34(+0.43%) |
Jul 27, 2022 | 79.03 | 80.14 | 77.65 | 79.33 | 82,026 | +0.21(+0.27%) |
Jul 26, 2022 | 79.05 | 80.20 | 78.20 | 79.11 | 129,726 | +0.64(+0.81%) |
Jul 25, 2022 | 77.99 | 78.75 | 77.03 | 78.48 | 91,589 | +0.48(+0.62%) |
Jul 22, 2022 | 77.54 | 78.86 | 77.42 | 77.99 | 99,259 | +0.30(+0.38%) |
Jul 21, 2022 | 74.38 | 78.82 | 73.79 | 77.70 | 173,881 | +4.11(+5.59%) |
Jul 20, 2022 | 72.48 | 73.87 | 71.82 | 73.58 | 77,706 | +1.18(+1.63%) |
Jul 19, 2022 | 70.32 | 73.47 | 70.23 | 72.41 | 72,911 | +2.83(+4.06%) |
Jul 18, 2022 | 69.86 | 71.12 | 69.36 | 69.58 | 67,269 | -0.10(-0.14%) |
Jul 15, 2022 | 69.41 | 70.74 | 68.71 | 69.68 | 97,211 | +1.42(+2.08%) |
Jul 14, 2022 | 69.17 | 69.53 | 67.53 | 68.26 | 55,593 | -1.31(-1.89%) |
Jul 13, 2022 | 67.93 | 69.73 | 67.90 | 69.57 | 49,680 | +1.04(+1.52%) |
Jul 12, 2022 | 67.58 | 69.40 | 67.58 | 68.53 | 52,501 | +0.96(+1.43%) |
Jul 11, 2022 | 68.98 | 69.06 | 66.45 | 67.56 | 60,399 | -1.51(-2.19%) |
Jul 08, 2022 | 68.90 | 69.96 | 67.55 | 69.08 | 73,366 | -0.29(-0.42%) |
Jul 07, 2022 | 70.83 | 70.83 | 69.04 | 69.37 | 74,109 | -1.00(-1.43%) |
Jul 06, 2022 | 72.80 | 74.56 | 70.19 | 70.37 | 73,358 | -2.22(-3.06%) |
Jul 05, 2022 | 69.84 | 72.82 | 69.70 | 72.59 | 98,328 | +1.54(+2.17%) |
Jul 01, 2022 | 70.20 | 71.49 | 70.10 | 71.05 | 72,672 | +0.55(+0.78%) |
Jun 30, 2022 | 68.72 | 71.38 | 67.54 | 70.50 | 118,455 | +1.40(+2.02%) |
Jun 29, 2022 | 69.41 | 69.41 | 68.36 | 69.10 | 61,732 | -0.41(-0.58%) |
Jun 28, 2022 | 70.88 | 71.38 | 69.42 | 69.50 | 72,826 | -1.02(-1.45%) |
Jun 27, 2022 | 71.44 | 71.49 | 69.57 | 70.53 | 85,373 | -0.60(-0.84%) |
Jun 24, 2022 | 68.36 | 71.12 | 68.36 | 71.12 | 168,645 | +2.94(+4.32%) |
Jun 23, 2022 | 67.04 | 69.05 | 66.82 | 68.18 | 70,351 | +1.25(+1.87%) |
Jun 22, 2022 | 66.29 | 68.19 | 64.18 | 66.93 | 97,187 | +0.33(+0.49%) |
Jun 21, 2022 | 64.97 | 67.26 | 64.49 | 66.60 | 118,490 | +2.59(+4.04%) |
Jun 17, 2022 | 63.10 | 64.57 | 62.86 | 64.01 | 193,073 | +1.54(+2.47%) |
Jun 16, 2022 | 63.79 | 65.85 | 62.26 | 62.47 | 246,680 | -2.34(-3.62%) |
Jun 15, 2022 | 65.43 | 66.07 | 64.22 | 64.81 | 185,988 | +0.16(+0.25%) |
Jun 14, 2022 | 64.75 | 66.59 | 64.35 | 64.65 | 144,635 | -0.19(-0.30%) |
Jun 13, 2022 | 65.84 | 67.42 | 64.36 | 64.84 | 157,740 | -2.48(-3.68%) |
Jun 10, 2022 | 66.92 | 67.77 | 65.93 | 67.32 | 70,591 | -0.40(-0.59%) |
Jun 09, 2022 | 69.72 | 69.85 | 67.70 | 67.73 | 77,729 | -1.91(-2.74%) |
Jun 08, 2022 | 70.60 | 71.22 | 69.60 | 69.63 | 118,143 | -1.18(-1.66%) |
Jun 07, 2022 | 69.72 | 71.49 | 68.65 | 70.81 | 383,909 | +0.41(+0.59%) |
Jun 06, 2022 | 70.62 | 70.93 | 69.49 | 70.40 | 69,523 | +0.30(+0.42%) |
Jun 03, 2022 | 70.87 | 71.09 | 69.91 | 70.10 | 56,797 | -1.20(-1.68%) |
Jun 02, 2022 | 69.56 | 71.88 | 69.38 | 71.30 | 87,696 | +1.65(+2.37%) |
Jun 01, 2022 | 70.92 | 71.15 | 66.79 | 69.65 | 66,607 | -1.03(-1.46%) |
May 31, 2022 | 70.62 | 71.50 | 69.20 | 70.69 | 198,320 | -0.17(-0.24%) |
May 27, 2022 | 68.29 | 71.17 | 68.29 | 70.86 | 96,689 | +2.59(+3.79%) |
May 26, 2022 | 67.08 | 68.73 | 66.24 | 68.27 | 89,404 | +1.48(+2.22%) |
May 25, 2022 | 66.02 | 67.50 | 65.90 | 66.79 | 104,710 | +0.41(+0.62%) |
May 24, 2022 | 67.67 | 68.43 | 65.50 | 66.38 | 88,100 | -1.83(-2.68%) |
May 23, 2022 | 68.55 | 69.56 | 67.36 | 68.20 | 81,315 | -0.17(-0.25%) |
May 20, 2022 | 68.30 | 68.45 | 66.57 | 68.38 | 81,247 | +0.77(+1.13%) |
May 19, 2022 | 67.04 | 68.59 | 65.94 | 67.61 | 138,099 | +0.02(+0.03%) |
May 18, 2022 | 69.81 | 71.60 | 66.83 | 67.59 | 146,787 | -3.45(-4.85%) |
May 17, 2022 | 69.59 | 71.38 | 68.78 | 71.04 | 98,335 | +2.51(+3.66%) |
May 16, 2022 | 70.91 | 71.30 | 68.13 | 68.53 | 228,945 | -1.39(-1.99%) |
May 13, 2022 | 70.53 | 72.14 | 68.83 | 69.92 | 114,191 | +0.90(+1.30%) |
May 12, 2022 | 65.13 | 69.49 | 64.33 | 69.02 | 133,164 | +3.38(+5.15%) |
May 11, 2022 | 75.11 | 75.11 | 65.25 | 65.64 | 218,293 | -9.54(-12.69%) |
May 10, 2022 | 76.79 | 76.79 | 74.53 | 75.18 | 155,418 | -0.38(-0.51%) |
May 09, 2022 | 76.36 | 77.73 | 75.12 | 75.56 | 136,042 | -1.46(-1.89%) |
May 06, 2022 | 75.56 | 77.51 | 74.07 | 77.02 | 111,247 | +1.05(+1.39%) |
May 05, 2022 | 77.73 | 77.73 | 74.76 | 75.96 | 80,748 | -2.57(-3.27%) |
May 04, 2022 | 77.64 | 78.89 | 75.86 | 78.53 | 98,808 | +1.05(+1.36%) |
May 03, 2022 | 78.41 | 78.63 | 77.07 | 77.48 | 126,844 | -1.31(-1.67%) |