Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 70.47 | 71.28 | 68.58 | 70.71 | 5,482,407 | -0.92(-1.28%) |
Jul 28, 2022 | 69.24 | 72.01 | 66.80 | 71.63 | 8,588,579 | +3.21(+4.70%) |
Jul 27, 2022 | 66.70 | 68.76 | 65.79 | 68.41 | 2,690,131 | +2.28(+3.44%) |
Jul 26, 2022 | 67.06 | 67.54 | 65.79 | 66.14 | 3,589,932 | -3.52(-5.05%) |
Jul 25, 2022 | 70.83 | 70.98 | 69.10 | 69.65 | 2,403,231 | -0.88(-1.25%) |
Jul 22, 2022 | 72.39 | 73.55 | 70.02 | 70.54 | 3,222,095 | -1.29(-1.79%) |
Jul 21, 2022 | 71.45 | 71.85 | 69.78 | 71.82 | 2,546,262 | +0.07(+0.10%) |
Jul 20, 2022 | 69.99 | 71.95 | 69.52 | 71.75 | 3,657,234 | +1.97(+2.83%) |
Jul 19, 2022 | 67.94 | 70.25 | 67.65 | 69.77 | 2,986,450 | +2.42(+3.59%) |
Jul 18, 2022 | 67.23 | 69.11 | 66.99 | 67.36 | 2,771,345 | +0.80(+1.20%) |
Jul 15, 2022 | 66.56 | 66.66 | 65.33 | 66.56 | 2,697,163 | +1.22(+1.87%) |
Jul 14, 2022 | 64.80 | 65.63 | 63.83 | 65.34 | 2,174,614 | -0.14(-0.21%) |
Jul 13, 2022 | 63.27 | 65.90 | 63.22 | 65.48 | 2,403,774 | +0.80(+1.24%) |
Jul 12, 2022 | 64.63 | 66.20 | 64.22 | 64.68 | 2,469,826 | +0.47(+0.73%) |
Jul 11, 2022 | 65.40 | 66.05 | 64.02 | 64.21 | 1,936,810 | -1.16(-1.77%) |
Jul 08, 2022 | 64.47 | 65.69 | 63.51 | 65.37 | 2,256,280 | +0.26(+0.40%) |
Jul 07, 2022 | 63.12 | 65.19 | 62.93 | 65.11 | 2,565,072 | +2.18(+3.46%) |
Jul 06, 2022 | 64.12 | 64.41 | 61.74 | 62.93 | 2,880,667 | -1.34(-2.09%) |
Jul 05, 2022 | 60.72 | 64.28 | 60.53 | 64.27 | 3,550,117 | +2.95(+4.81%) |
Jul 01, 2022 | 60.42 | 61.41 | 59.71 | 61.32 | 3,122,798 | +1.45(+2.42%) |
Jun 30, 2022 | 60.44 | 60.85 | 59.05 | 59.87 | 3,794,863 | -1.80(-2.92%) |
Jun 29, 2022 | 62.72 | 63.01 | 61.17 | 61.67 | 3,633,092 | -1.56(-2.47%) |
Jun 28, 2022 | 65.87 | 66.13 | 63.07 | 63.23 | 2,821,684 | -3.02(-4.56%) |
Jun 27, 2022 | 68.86 | 69.30 | 65.98 | 66.26 | 2,789,938 | -2.34(-3.41%) |
Jun 24, 2022 | 66.22 | 68.64 | 65.60 | 68.60 | 5,510,275 | +3.12(+4.77%) |
Jun 23, 2022 | 64.40 | 65.94 | 64.32 | 65.48 | 2,636,999 | +1.30(+2.02%) |
Jun 22, 2022 | 64.58 | 65.28 | 63.85 | 64.18 | 2,971,239 | -0.54(-0.84%) |
Jun 21, 2022 | 66.19 | 66.39 | 64.37 | 64.72 | 3,562,143 | -0.04(-0.06%) |
Jun 17, 2022 | 62.47 | 65.60 | 62.45 | 64.76 | 9,132,064 | +1.86(+2.96%) |
Jun 16, 2022 | 63.88 | 64.52 | 62.14 | 62.90 | 4,190,551 | -3.01(-4.57%) |
Jun 15, 2022 | 65.06 | 66.75 | 64.64 | 65.91 | 3,644,920 | +1.07(+1.66%) |
Jun 14, 2022 | 64.29 | 65.72 | 63.74 | 64.83 | 4,977,787 | +1.05(+1.64%) |
Jun 13, 2022 | 64.67 | 65.13 | 63.02 | 63.79 | 4,796,379 | -2.08(-3.17%) |
Jun 10, 2022 | 66.52 | 67.51 | 65.35 | 65.87 | 4,120,819 | -2.11(-3.11%) |
Jun 09, 2022 | 69.53 | 70.23 | 67.98 | 67.98 | 3,458,429 | -1.99(-2.84%) |
Jun 08, 2022 | 70.57 | 71.64 | 69.14 | 69.97 | 3,058,672 | -1.12(-1.57%) |
Jun 07, 2022 | 69.56 | 71.32 | 68.59 | 71.09 | 3,799,147 | -0.83(-1.16%) |
Jun 06, 2022 | 73.16 | 73.16 | 71.69 | 71.92 | 2,830,835 | -1.02(-1.39%) |
Jun 03, 2022 | 73.06 | 74.05 | 72.73 | 72.94 | 2,530,502 | -0.79(-1.07%) |
Jun 02, 2022 | 73.09 | 73.76 | 71.86 | 73.73 | 2,455,544 | +1.07(+1.47%) |
Jun 01, 2022 | 74.97 | 75.23 | 72.24 | 72.66 | 3,706,785 | -1.80(-2.41%) |
May 31, 2022 | 76.01 | 77.39 | 73.86 | 74.45 | 5,425,634 | -1.75(-2.30%) |
May 27, 2022 | 74.61 | 76.99 | 74.56 | 76.21 | 3,655,547 | +1.76(+2.36%) |
May 26, 2022 | 73.71 | 76.58 | 73.60 | 74.44 | 5,016,877 | +1.81(+2.49%) |
May 25, 2022 | 64.43 | 73.20 | 64.26 | 72.64 | 11,169,683 | +5.98(+8.97%) |
May 24, 2022 | 66.22 | 68.86 | 64.85 | 66.66 | 16,332,803 | +0.80(+1.21%) |
May 23, 2022 | 65.65 | 66.36 | 62.93 | 65.86 | 8,421,767 | +0.21(+0.32%) |
May 20, 2022 | 67.14 | 67.20 | 62.67 | 65.65 | 5,350,440 | -0.87(-1.31%) |
May 19, 2022 | 67.13 | 69.34 | 65.65 | 66.52 | 5,877,850 | -2.09(-3.04%) |
May 18, 2022 | 71.44 | 72.19 | 67.19 | 68.61 | 10,345,423 | -8.06(-10.51%) |
May 17, 2022 | 78.03 | 78.77 | 74.21 | 76.67 | 4,783,589 | -0.25(-0.32%) |
May 16, 2022 | 77.76 | 78.44 | 74.42 | 76.91 | 3,332,574 | -1.44(-1.84%) |
May 13, 2022 | 79.01 | 80.13 | 77.20 | 78.36 | 3,390,606 | -0.91(-1.14%) |
May 12, 2022 | 76.11 | 81.28 | 76.11 | 79.26 | 3,566,275 | +3.24(+4.26%) |
May 11, 2022 | 80.73 | 81.63 | 75.65 | 76.02 | 3,356,510 | -4.49(-5.58%) |
May 10, 2022 | 83.16 | 84.16 | 79.19 | 80.51 | 3,137,383 | -2.12(-2.57%) |
May 09, 2022 | 81.49 | 83.61 | 81.31 | 82.64 | 2,955,444 | -0.30(-0.36%) |
May 06, 2022 | 83.19 | 84.92 | 80.76 | 82.94 | 2,178,971 | -0.73(-0.87%) |
May 05, 2022 | 87.36 | 87.36 | 82.57 | 83.66 | 2,489,238 | -5.06(-5.71%) |
May 04, 2022 | 85.52 | 89.08 | 85.21 | 88.73 | 2,574,541 | +2.85(+3.32%) |
May 03, 2022 | 84.73 | 86.74 | 83.98 | 85.88 | 2,236,777 | +0.76(+0.90%) |