Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 68.56 | 70.08 | 68.56 | 69.59 | 333,425 | +0.78(+1.13%) |
Jul 28, 2022 | 67.60 | 68.97 | 67.12 | 68.81 | 228,456 | +2.06(+3.09%) |
Jul 27, 2022 | 66.58 | 67.03 | 65.90 | 66.75 | 255,786 | +0.27(+0.40%) |
Jul 26, 2022 | 65.63 | 66.57 | 65.63 | 66.48 | 256,022 | +0.46(+0.70%) |
Jul 25, 2022 | 64.69 | 66.10 | 64.54 | 66.02 | 303,071 | +1.19(+1.84%) |
Jul 22, 2022 | 64.52 | 64.92 | 63.62 | 64.82 | 349,907 | +0.48(+0.75%) |
Jul 21, 2022 | 64.15 | 64.61 | 63.55 | 64.34 | 268,054 | -0.29(-0.44%) |
Jul 20, 2022 | 65.67 | 65.67 | 64.17 | 64.63 | 347,953 | -0.96(-1.47%) |
Jul 19, 2022 | 65.07 | 65.77 | 65.07 | 65.59 | 252,691 | +0.70(+1.08%) |
Jul 18, 2022 | 65.72 | 65.85 | 64.85 | 64.89 | 230,706 | -0.51(-0.78%) |
Jul 15, 2022 | 65.17 | 65.61 | 63.86 | 65.40 | 328,145 | +0.83(+1.29%) |
Jul 14, 2022 | 63.58 | 64.71 | 63.58 | 64.56 | 212,866 | -0.15(-0.23%) |
Jul 13, 2022 | 64.74 | 65.28 | 64.29 | 64.71 | 261,029 | -0.37(-0.57%) |
Jul 12, 2022 | 65.09 | 66.09 | 64.76 | 65.08 | 185,827 | -0.56(-0.86%) |
Jul 11, 2022 | 65.97 | 66.65 | 65.34 | 65.65 | 296,486 | -0.38(-0.57%) |
Jul 08, 2022 | 66.93 | 66.93 | 65.97 | 66.03 | 244,862 | -0.47(-0.71%) |
Jul 07, 2022 | 67.36 | 67.56 | 66.44 | 66.50 | 228,174 | -0.84(-1.25%) |
Jul 06, 2022 | 66.65 | 67.81 | 65.77 | 67.34 | 305,374 | +0.42(+0.62%) |
Jul 05, 2022 | 70.34 | 70.40 | 66.17 | 66.92 | 492,599 | -3.66(-5.19%) |
Jul 01, 2022 | 68.88 | 70.64 | 68.51 | 70.59 | 246,669 | +1.80(+2.62%) |
Jun 30, 2022 | 68.42 | 69.10 | 67.98 | 68.78 | 317,489 | +0.17(+0.24%) |
Jun 29, 2022 | 68.79 | 69.04 | 67.99 | 68.62 | 252,818 | -0.19(-0.27%) |
Jun 28, 2022 | 69.49 | 70.26 | 68.76 | 68.80 | 249,211 | -0.55(-0.80%) |
Jun 27, 2022 | 68.32 | 69.59 | 68.16 | 69.36 | 283,223 | +1.61(+2.38%) |
Jun 24, 2022 | 66.71 | 68.54 | 66.67 | 67.75 | 916,723 | +1.04(+1.55%) |
Jun 23, 2022 | 66.36 | 67.18 | 66.33 | 66.71 | 380,227 | +0.19(+0.28%) |
Jun 22, 2022 | 65.93 | 67.25 | 65.73 | 66.53 | 359,117 | +0.04(+0.06%) |
Jun 21, 2022 | 65.58 | 66.90 | 64.81 | 66.49 | 319,955 | +1.13(+1.73%) |
Jun 17, 2022 | 66.78 | 66.98 | 64.59 | 65.36 | 712,204 | -0.94(-1.42%) |
Jun 16, 2022 | 66.47 | 66.79 | 65.63 | 66.30 | 263,865 | -0.53(-0.79%) |
Jun 15, 2022 | 67.77 | 68.33 | 66.65 | 66.83 | 324,529 | -0.66(-0.97%) |
Jun 14, 2022 | 67.52 | 68.57 | 66.41 | 67.49 | 498,956 | -0.64(-0.94%) |
Jun 13, 2022 | 70.32 | 70.78 | 67.84 | 68.13 | 566,021 | -3.05(-4.29%) |
Jun 10, 2022 | 69.80 | 71.71 | 69.64 | 71.18 | 320,447 | +0.90(+1.28%) |
Jun 09, 2022 | 71.33 | 71.66 | 70.14 | 70.28 | 255,976 | -0.95(-1.33%) |
Jun 08, 2022 | 72.11 | 72.11 | 71.12 | 71.23 | 460,553 | -0.89(-1.23%) |
Jun 07, 2022 | 71.86 | 72.26 | 71.22 | 72.12 | 227,383 | +0.36(+0.50%) |
Jun 06, 2022 | 71.87 | 71.89 | 71.16 | 71.76 | 228,394 | +0.61(+0.86%) |
Jun 03, 2022 | 71.44 | 71.80 | 70.90 | 71.15 | 222,066 | -0.54(-0.75%) |
Jun 02, 2022 | 71.68 | 71.75 | 69.84 | 71.69 | 266,633 | +0.37(+0.51%) |
Jun 01, 2022 | 71.80 | 71.80 | 70.52 | 71.32 | 287,017 | -0.46(-0.64%) |
May 31, 2022 | 72.19 | 72.19 | 70.72 | 71.78 | 687,762 | -0.50(-0.68%) |
May 27, 2022 | 71.72 | 72.29 | 71.16 | 72.27 | 310,103 | +0.48(+0.66%) |
May 26, 2022 | 71.86 | 72.23 | 71.22 | 71.80 | 250,708 | +0.13(+0.18%) |
May 25, 2022 | 71.44 | 72.26 | 70.77 | 71.67 | 510,881 | +0.23(+0.32%) |
May 24, 2022 | 69.23 | 71.58 | 68.93 | 71.44 | 388,154 | +2.22(+3.20%) |
May 23, 2022 | 69.74 | 70.38 | 68.90 | 69.22 | 276,210 | +0.14(+0.20%) |
May 20, 2022 | 69.69 | 69.69 | 68.28 | 69.08 | 441,144 | -0.44(-0.63%) |
May 19, 2022 | 69.91 | 70.31 | 69.03 | 69.52 | 518,926 | -0.81(-1.15%) |
May 18, 2022 | 71.54 | 71.61 | 69.82 | 70.33 | 498,291 | -0.28(-0.39%) |
May 17, 2022 | 69.60 | 70.65 | 68.10 | 70.61 | 359,372 | +1.49(+2.16%) |
May 16, 2022 | 68.55 | 69.29 | 67.71 | 69.11 | 264,168 | +0.82(+1.19%) |
May 13, 2022 | 68.66 | 68.76 | 67.25 | 68.30 | 483,719 | -0.23(-0.33%) |
May 12, 2022 | 68.10 | 68.57 | 66.83 | 68.52 | 417,687 | +0.57(+0.84%) |
May 11, 2022 | 68.55 | 69.29 | 67.67 | 67.96 | 451,583 | -0.29(-0.43%) |
May 10, 2022 | 69.14 | 70.02 | 67.49 | 68.25 | 420,577 | -1.01(-1.46%) |
May 09, 2022 | 67.29 | 70.11 | 67.29 | 69.26 | 625,669 | +1.47(+2.16%) |
May 06, 2022 | 66.65 | 68.15 | 66.48 | 67.79 | 639,549 | +0.39(+0.58%) |
May 05, 2022 | 68.07 | 68.83 | 66.62 | 67.40 | 534,681 | -0.76(-1.12%) |
May 04, 2022 | 66.16 | 68.38 | 66.16 | 68.16 | 375,661 | +2.03(+3.06%) |
May 03, 2022 | 66.81 | 67.64 | 66.10 | 66.13 | 263,751 | -0.60(-0.89%) |