Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 72.10 | 73.87 | 71.72 | 73.44 | 289,224 | +1.14(+1.57%) |
Jul 28, 2022 | 71.25 | 72.54 | 70.78 | 72.30 | 306,463 | +1.41(+1.99%) |
Jul 27, 2022 | 69.30 | 71.36 | 69.05 | 70.89 | 274,976 | +1.72(+2.49%) |
Jul 26, 2022 | 68.36 | 69.30 | 68.26 | 69.17 | 312,638 | +0.47(+0.68%) |
Jul 25, 2022 | 69.25 | 69.25 | 68.27 | 68.70 | 235,267 | -0.35(-0.51%) |
Jul 22, 2022 | 69.68 | 69.82 | 68.58 | 69.05 | 195,901 | -0.32(-0.47%) |
Jul 21, 2022 | 68.29 | 69.43 | 68.04 | 69.38 | 270,540 | +1.10(+1.61%) |
Jul 20, 2022 | 68.05 | 68.79 | 67.66 | 68.28 | 639,849 | +0.46(+0.68%) |
Jul 19, 2022 | 66.00 | 67.85 | 66.00 | 67.82 | 518,998 | +2.87(+4.42%) |
Jul 18, 2022 | 66.28 | 66.51 | 64.73 | 64.95 | 544,181 | -0.56(-0.85%) |
Jul 15, 2022 | 65.00 | 65.96 | 64.06 | 65.51 | 517,184 | +1.88(+2.95%) |
Jul 14, 2022 | 63.15 | 63.87 | 62.42 | 63.63 | 326,297 | -0.67(-1.04%) |
Jul 13, 2022 | 63.62 | 64.71 | 63.33 | 64.30 | 274,210 | -0.44(-0.68%) |
Jul 12, 2022 | 63.85 | 65.97 | 63.85 | 64.74 | 308,356 | +0.47(+0.73%) |
Jul 11, 2022 | 64.11 | 65.03 | 64.00 | 64.27 | 499,797 | -2.10(-3.17%) |
Jul 08, 2022 | 67.08 | 67.34 | 65.85 | 66.37 | 402,454 | -1.03(-1.52%) |
Jul 07, 2022 | 66.45 | 67.46 | 66.06 | 67.40 | 355,767 | +1.85(+2.82%) |
Jul 06, 2022 | 65.88 | 66.31 | 64.37 | 65.55 | 557,076 | -0.37(-0.56%) |
Jul 05, 2022 | 64.80 | 65.99 | 63.33 | 65.92 | 630,268 | -0.15(-0.22%) |
Jul 01, 2022 | 65.66 | 67.09 | 65.22 | 66.07 | 359,775 | +0.25(+0.39%) |
Jun 30, 2022 | 64.90 | 66.17 | 64.13 | 65.81 | 427,933 | +0.02(+0.03%) |
Jun 29, 2022 | 66.25 | 66.89 | 65.00 | 65.79 | 315,972 | -0.64(-0.96%) |
Jun 28, 2022 | 68.73 | 68.96 | 66.41 | 66.43 | 487,054 | -1.62(-2.39%) |
Jun 27, 2022 | 68.73 | 69.20 | 67.67 | 68.05 | 451,635 | -0.03(-0.04%) |
Jun 24, 2022 | 65.85 | 68.26 | 65.71 | 68.08 | 660,169 | +3.00(+4.62%) |
Jun 23, 2022 | 64.81 | 65.67 | 63.87 | 65.08 | 497,526 | +0.01(+0.02%) |
Jun 22, 2022 | 63.78 | 65.37 | 63.53 | 65.07 | 936,829 | +0.03(+0.05%) |
Jun 21, 2022 | 64.18 | 65.56 | 63.21 | 65.04 | 706,482 | +2.07(+3.30%) |
Jun 17, 2022 | 64.13 | 64.59 | 62.73 | 62.97 | 1,307,086 | -1.28(-2.00%) |
Jun 16, 2022 | 65.68 | 65.68 | 62.97 | 64.25 | 818,842 | -2.67(-3.99%) |
Jun 15, 2022 | 67.11 | 67.86 | 66.19 | 66.92 | 706,568 | +0.40(+0.60%) |
Jun 14, 2022 | 67.15 | 67.56 | 65.71 | 66.52 | 449,448 | +0.02(+0.03%) |
Jun 13, 2022 | 66.58 | 67.53 | 65.90 | 66.50 | 477,376 | -2.20(-3.21%) |
Jun 10, 2022 | 70.40 | 70.40 | 68.48 | 68.70 | 419,199 | -3.52(-4.87%) |
Jun 09, 2022 | 72.55 | 73.81 | 72.19 | 72.22 | 386,830 | -0.75(-1.03%) |
Jun 08, 2022 | 73.05 | 74.35 | 72.51 | 72.97 | 1,260,143 | -0.75(-1.02%) |
Jun 07, 2022 | 73.07 | 73.87 | 72.24 | 73.72 | 493,780 | +0.15(+0.20%) |
Jun 06, 2022 | 73.21 | 73.60 | 72.67 | 73.57 | 433,608 | +1.01(+1.40%) |
Jun 03, 2022 | 72.33 | 73.12 | 71.84 | 72.56 | 327,303 | -0.58(-0.80%) |
Jun 02, 2022 | 70.83 | 73.19 | 70.51 | 73.15 | 472,501 | +2.91(+4.14%) |
Jun 01, 2022 | 72.35 | 72.57 | 69.56 | 70.24 | 601,377 | -1.74(-2.41%) |
May 31, 2022 | 71.46 | 72.46 | 70.91 | 71.98 | 1,541,863 | +0.81(+1.14%) |
May 27, 2022 | 70.20 | 71.18 | 70.18 | 71.17 | 473,972 | +1.51(+2.17%) |
May 26, 2022 | 68.47 | 70.02 | 68.04 | 69.66 | 480,533 | +2.24(+3.33%) |
May 25, 2022 | 67.25 | 67.54 | 65.92 | 67.41 | 2,031,074 | -0.42(-0.62%) |
May 24, 2022 | 67.86 | 68.54 | 66.15 | 67.83 | 398,547 | -0.20(-0.29%) |
May 23, 2022 | 68.42 | 68.52 | 67.21 | 68.03 | 824,914 | +0.71(+1.06%) |
May 20, 2022 | 67.90 | 68.43 | 65.48 | 67.32 | 898,435 | -0.33(-0.49%) |
May 19, 2022 | 67.90 | 68.76 | 67.04 | 67.65 | 517,461 | -0.66(-0.97%) |
May 18, 2022 | 70.64 | 70.87 | 68.21 | 68.31 | 444,189 | -2.96(-4.16%) |
May 17, 2022 | 70.83 | 71.40 | 69.75 | 71.27 | 409,999 | +1.83(+2.64%) |
May 16, 2022 | 69.98 | 70.29 | 68.79 | 69.44 | 484,521 | -1.26(-1.78%) |
May 13, 2022 | 70.18 | 71.98 | 70.08 | 70.70 | 665,303 | +1.50(+2.17%) |
May 12, 2022 | 67.51 | 69.69 | 67.51 | 69.20 | 726,606 | +1.25(+1.84%) |
May 11, 2022 | 67.80 | 70.22 | 67.08 | 67.95 | 1,088,585 | -0.14(-0.20%) |
May 10, 2022 | 70.33 | 70.73 | 67.52 | 68.09 | 901,716 | -1.31(-1.88%) |
May 09, 2022 | 68.79 | 70.46 | 68.18 | 69.39 | 754,936 | -0.50(-0.71%) |
May 06, 2022 | 71.45 | 71.45 | 68.91 | 69.89 | 539,757 | -1.97(-2.74%) |
May 05, 2022 | 73.03 | 73.57 | 71.21 | 71.86 | 682,497 | -2.45(-3.29%) |
May 04, 2022 | 70.69 | 74.71 | 69.74 | 74.31 | 993,040 | +3.21(+4.51%) |
May 03, 2022 | 70.15 | 72.04 | 68.74 | 71.10 | 1,464,773 | +1.43(+2.06%) |