Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 70.81 | 71.25 | 70.61 | 70.89 | 553,889 | +0.01(+0.01%) |
Jul 28, 2022 | 69.91 | 71.16 | 69.24 | 70.88 | 489,742 | +1.98(+2.87%) |
Jul 27, 2022 | 68.32 | 69.43 | 68.09 | 68.90 | 481,334 | +0.70(+1.03%) |
Jul 26, 2022 | 67.56 | 68.61 | 67.34 | 68.20 | 572,686 | +0.59(+0.87%) |
Jul 25, 2022 | 66.04 | 67.79 | 65.58 | 67.61 | 432,598 | +1.20(+1.81%) |
Jul 22, 2022 | 67.12 | 67.71 | 66.14 | 66.41 | 773,149 | -0.59(-0.88%) |
Jul 21, 2022 | 65.47 | 67.01 | 65.47 | 67.00 | 497,260 | +0.82(+1.23%) |
Jul 20, 2022 | 65.49 | 66.51 | 64.92 | 66.18 | 562,422 | +0.77(+1.17%) |
Jul 19, 2022 | 63.04 | 65.48 | 63.04 | 65.42 | 440,250 | +3.17(+5.09%) |
Jul 18, 2022 | 63.33 | 63.82 | 62.05 | 62.25 | 370,713 | -0.73(-1.16%) |
Jul 15, 2022 | 62.71 | 63.30 | 61.63 | 62.97 | 326,610 | +1.02(+1.65%) |
Jul 14, 2022 | 61.56 | 62.01 | 61.00 | 61.95 | 341,406 | -0.87(-1.38%) |
Jul 13, 2022 | 62.15 | 63.27 | 61.72 | 62.82 | 640,522 | -0.27(-0.42%) |
Jul 12, 2022 | 63.74 | 64.59 | 62.80 | 63.08 | 548,638 | -1.00(-1.57%) |
Jul 11, 2022 | 63.70 | 64.30 | 63.13 | 64.09 | 445,143 | -0.02(-0.03%) |
Jul 08, 2022 | 64.54 | 64.86 | 63.70 | 64.11 | 362,629 | -0.27(-0.41%) |
Jul 07, 2022 | 63.23 | 64.65 | 63.11 | 64.37 | 698,571 | +1.87(+2.99%) |
Jul 06, 2022 | 62.35 | 63.18 | 61.15 | 62.50 | 851,351 | -0.28(-0.44%) |
Jul 05, 2022 | 63.23 | 63.37 | 61.09 | 62.78 | 646,919 | -1.65(-2.57%) |
Jul 01, 2022 | 63.66 | 64.74 | 62.53 | 64.43 | 634,568 | +0.36(+0.57%) |
Jun 30, 2022 | 62.09 | 64.42 | 61.94 | 64.07 | 621,121 | +1.04(+1.65%) |
Jun 29, 2022 | 64.29 | 64.48 | 62.62 | 63.03 | 426,674 | -1.07(-1.67%) |
Jun 28, 2022 | 66.02 | 66.48 | 64.05 | 64.10 | 450,030 | -1.38(-2.10%) |
Jun 27, 2022 | 65.89 | 66.20 | 65.05 | 65.47 | 497,051 | -0.24(-0.36%) |
Jun 24, 2022 | 63.86 | 65.87 | 63.86 | 65.71 | 1,471,106 | +2.49(+3.93%) |
Jun 23, 2022 | 63.46 | 63.54 | 62.39 | 63.22 | 1,031,754 | -0.01(-0.02%) |
Jun 22, 2022 | 61.65 | 63.75 | 61.65 | 63.23 | 1,084,647 | +0.47(+0.75%) |
Jun 21, 2022 | 61.65 | 63.39 | 61.33 | 62.76 | 860,218 | +1.82(+2.98%) |
Jun 17, 2022 | 60.67 | 62.03 | 60.22 | 60.94 | 1,031,379 | +0.77(+1.27%) |
Jun 16, 2022 | 62.07 | 62.07 | 59.67 | 60.18 | 867,023 | -3.14(-4.96%) |
Jun 15, 2022 | 63.57 | 64.19 | 62.15 | 63.32 | 591,956 | +0.46(+0.73%) |
Jun 14, 2022 | 63.29 | 63.85 | 62.12 | 62.86 | 692,400 | -0.82(-1.28%) |
Jun 13, 2022 | 64.51 | 65.00 | 63.29 | 63.67 | 708,893 | -2.73(-4.11%) |
Jun 10, 2022 | 66.90 | 67.48 | 65.90 | 66.41 | 399,175 | -1.80(-2.64%) |
Jun 09, 2022 | 69.11 | 69.52 | 68.16 | 68.20 | 319,623 | -1.43(-2.06%) |
Jun 08, 2022 | 71.03 | 71.03 | 69.38 | 69.64 | 433,262 | -1.15(-1.62%) |
Jun 07, 2022 | 69.25 | 70.80 | 68.76 | 70.79 | 1,074,521 | +1.26(+1.81%) |
Jun 06, 2022 | 69.75 | 70.68 | 69.48 | 69.53 | 648,231 | +0.43(+0.63%) |
Jun 03, 2022 | 69.13 | 69.27 | 68.23 | 69.10 | 492,488 | -0.34(-0.50%) |
Jun 02, 2022 | 68.72 | 69.46 | 68.21 | 69.44 | 909,344 | +1.00(+1.46%) |
Jun 01, 2022 | 69.06 | 69.51 | 67.47 | 68.44 | 614,744 | -0.18(-0.26%) |
May 31, 2022 | 69.74 | 69.76 | 68.44 | 68.62 | 771,828 | -1.40(-2.01%) |
May 27, 2022 | 68.66 | 70.03 | 68.66 | 70.02 | 560,166 | +1.66(+2.43%) |
May 26, 2022 | 67.75 | 68.71 | 67.60 | 68.36 | 421,422 | +0.99(+1.47%) |
May 25, 2022 | 67.01 | 67.99 | 66.51 | 67.37 | 386,057 | +0.43(+0.65%) |
May 24, 2022 | 67.48 | 67.65 | 65.86 | 66.94 | 417,545 | -0.85(-1.26%) |
May 23, 2022 | 67.17 | 68.16 | 66.76 | 67.79 | 766,003 | +1.34(+2.01%) |
May 20, 2022 | 67.19 | 67.58 | 64.95 | 66.45 | 629,743 | -0.24(-0.35%) |
May 19, 2022 | 64.61 | 67.30 | 64.61 | 66.69 | 780,640 | +1.59(+2.44%) |
May 18, 2022 | 66.97 | 68.86 | 65.03 | 65.10 | 919,787 | -2.14(-3.18%) |
May 17, 2022 | 66.59 | 67.56 | 66.29 | 67.24 | 677,984 | +1.05(+1.59%) |
May 16, 2022 | 65.40 | 67.40 | 64.88 | 66.19 | 771,857 | +0.82(+1.25%) |
May 13, 2022 | 64.94 | 66.21 | 64.94 | 65.37 | 800,094 | +1.29(+2.01%) |
May 12, 2022 | 63.78 | 64.93 | 63.24 | 64.09 | 841,107 | -0.33(-0.52%) |
May 11, 2022 | 64.14 | 66.95 | 64.14 | 64.42 | 903,585 | -0.23(-0.35%) |
May 10, 2022 | 64.11 | 65.56 | 63.03 | 64.65 | 1,136,952 | +0.05(+0.08%) |
May 09, 2022 | 68.37 | 70.00 | 64.28 | 64.60 | 1,102,790 | -5.31(-7.60%) |
May 06, 2022 | 69.80 | 70.05 | 68.27 | 69.91 | 1,066,405 | -0.41(-0.59%) |
May 05, 2022 | 71.71 | 71.85 | 69.56 | 70.32 | 797,503 | -1.18(-1.65%) |
May 04, 2022 | 70.03 | 71.65 | 69.22 | 71.50 | 1,253,608 | +1.95(+2.81%) |
May 03, 2022 | 69.08 | 70.14 | 68.67 | 69.55 | 754,262 | +0.39(+0.57%) |