Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 73.25 | 74.18 | 73.13 | 74.04 | 46,908 | +1.08(+1.48%) |
Jul 28, 2022 | 72.11 | 73.04 | 71.62 | 72.96 | 34,627 | +0.88(+1.22%) |
Jul 27, 2022 | 70.90 | 72.40 | 70.84 | 72.08 | 30,297 | +1.89(+2.69%) |
Jul 26, 2022 | 70.70 | 70.81 | 70.05 | 70.19 | 32,199 | -0.89(-1.25%) |
Jul 25, 2022 | 71.19 | 71.19 | 70.75 | 71.08 | 18,687 | +0.07(+0.10%) |
Jul 22, 2022 | 71.77 | 71.87 | 70.64 | 71.01 | 21,633 | -0.73(-1.02%) |
Jul 21, 2022 | 70.93 | 71.77 | 70.49 | 71.74 | 43,886 | +0.68(+0.96%) |
Jul 20, 2022 | 70.52 | 71.30 | 70.35 | 71.06 | 145,066 | +0.52(+0.74%) |
Jul 19, 2022 | 69.39 | 70.58 | 69.32 | 70.54 | 57,061 | +1.90(+2.77%) |
Jul 18, 2022 | 69.83 | 69.87 | 68.50 | 68.64 | 36,932 | -0.53(-0.77%) |
Jul 15, 2022 | 68.67 | 69.18 | 68.35 | 69.17 | 34,498 | +1.33(+1.96%) |
Jul 14, 2022 | 67.27 | 67.92 | 66.74 | 67.84 | 64,212 | -0.28(-0.41%) |
Jul 13, 2022 | 67.50 | 68.56 | 67.40 | 68.12 | 65,389 | -0.33(-0.48%) |
Jul 12, 2022 | 69.11 | 69.18 | 68.12 | 68.45 | 36,586 | -0.61(-0.88%) |
Jul 11, 2022 | 69.43 | 69.57 | 68.94 | 69.06 | 40,646 | -0.87(-1.24%) |
Jul 08, 2022 | 69.64 | 70.28 | 69.62 | 69.93 | 61,807 | -0.05(-0.07%) |
Jul 07, 2022 | 69.29 | 70.07 | 69.29 | 69.98 | 40,247 | +1.08(+1.57%) |
Jul 06, 2022 | 68.70 | 69.32 | 68.32 | 68.90 | 141,888 | +0.18(+0.26%) |
Jul 05, 2022 | 67.62 | 68.72 | 67.10 | 68.72 | 169,814 | +0.22(+0.32%) |
Jul 01, 2022 | 67.62 | 68.56 | 67.23 | 68.50 | 70,730 | +0.72(+1.06%) |
Jun 30, 2022 | 67.59 | 68.36 | 66.94 | 67.78 | 73,612 | -0.61(-0.89%) |
Jun 29, 2022 | 68.51 | 68.73 | 68.13 | 68.39 | 65,165 | -0.11(-0.16%) |
Jun 28, 2022 | 70.30 | 70.66 | 68.45 | 68.50 | 45,254 | -1.40(-2.00%) |
Jun 27, 2022 | 70.42 | 70.42 | 69.72 | 69.90 | 78,573 | -0.24(-0.34%) |
Jun 24, 2022 | 68.60 | 70.18 | 68.60 | 70.14 | 72,911 | +2.10(+3.09%) |
Jun 23, 2022 | 67.75 | 68.08 | 67.13 | 68.04 | 100,924 | +0.71(+1.05%) |
Jun 22, 2022 | 66.56 | 68.06 | 66.53 | 67.33 | 136,594 | -0.11(-0.16%) |
Jun 21, 2022 | 66.79 | 67.66 | 66.79 | 67.44 | 169,782 | +1.42(+2.15%) |
Jun 17, 2022 | 65.78 | 66.48 | 65.41 | 66.02 | 563,308 | +0.19(+0.29%) |
Jun 16, 2022 | 66.59 | 66.59 | 65.38 | 65.83 | 93,324 | -2.28(-3.35%) |
Jun 15, 2022 | 67.74 | 68.58 | 66.90 | 68.11 | 56,602 | +1.00(+1.49%) |
Jun 14, 2022 | 67.68 | 67.87 | 66.54 | 67.11 | 106,505 | -0.23(-0.34%) |
Jun 13, 2022 | 68.27 | 68.50 | 67.13 | 67.34 | 62,593 | -2.76(-3.94%) |
Jun 10, 2022 | 71.08 | 71.10 | 70.10 | 70.10 | 56,307 | -2.13(-2.95%) |
Jun 09, 2022 | 73.70 | 73.97 | 72.23 | 72.23 | 61,508 | -1.79(-2.42%) |
Jun 08, 2022 | 74.46 | 74.81 | 73.91 | 74.02 | 40,876 | -0.75(-1.00%) |
Jun 07, 2022 | 73.39 | 74.88 | 73.36 | 74.77 | 635,230 | +0.70(+0.95%) |
Jun 06, 2022 | 74.58 | 74.87 | 73.93 | 74.07 | 30,007 | +0.24(+0.33%) |
Jun 03, 2022 | 74.20 | 74.43 | 73.67 | 73.83 | 27,443 | -1.22(-1.63%) |
Jun 02, 2022 | 73.50 | 75.08 | 73.26 | 75.05 | 95,815 | +1.43(+1.94%) |
Jun 01, 2022 | 74.63 | 74.77 | 73.21 | 73.62 | 37,791 | -0.59(-0.80%) |
May 31, 2022 | 74.41 | 74.75 | 73.79 | 74.21 | 38,350 | -0.48(-0.64%) |
May 27, 2022 | 73.33 | 74.69 | 73.33 | 74.69 | 105,243 | +1.81(+2.48%) |
May 26, 2022 | 71.56 | 73.12 | 71.56 | 72.88 | 173,027 | +1.50(+2.10%) |
May 25, 2022 | 70.42 | 71.70 | 70.42 | 71.38 | 301,732 | +0.64(+0.90%) |
May 24, 2022 | 70.54 | 70.88 | 69.49 | 70.74 | 359,364 | -0.59(-0.83%) |
May 23, 2022 | 70.59 | 71.44 | 70.36 | 71.33 | 59,549 | +1.25(+1.78%) |
May 20, 2022 | 70.78 | 70.85 | 68.45 | 70.08 | 135,167 | -0.02(-0.03%) |
May 19, 2022 | 69.82 | 70.84 | 69.68 | 70.10 | 52,343 | -0.34(-0.48%) |
May 18, 2022 | 72.50 | 72.54 | 70.24 | 70.44 | 97,779 | -2.89(-3.94%) |
May 17, 2022 | 72.97 | 73.38 | 72.34 | 73.33 | 58,228 | +1.45(+2.02%) |
May 16, 2022 | 71.99 | 72.58 | 71.64 | 71.88 | 78,840 | -0.34(-0.47%) |
May 13, 2022 | 71.22 | 72.50 | 71.13 | 72.22 | 63,410 | +1.80(+2.56%) |
May 12, 2022 | 69.80 | 70.97 | 69.17 | 70.42 | 106,265 | -0.06(-0.09%) |
May 11, 2022 | 71.47 | 72.54 | 70.36 | 70.48 | 400,728 | -1.18(-1.65%) |
May 10, 2022 | 72.62 | 72.88 | 70.85 | 71.66 | 79,070 | +0.12(+0.17%) |
May 09, 2022 | 72.91 | 73.02 | 71.24 | 71.54 | 80,513 | -2.51(-3.39%) |
May 06, 2022 | 74.13 | 74.55 | 73.13 | 74.05 | 99,672 | -0.57(-0.76%) |
May 05, 2022 | 76.65 | 76.65 | 73.82 | 74.62 | 43,544 | -2.75(-3.55%) |
May 04, 2022 | 75.29 | 77.47 | 74.67 | 77.37 | 78,654 | +2.22(+2.95%) |
May 03, 2022 | 74.88 | 75.55 | 74.65 | 75.15 | 150,246 | +0.32(+0.43%) |