Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 73.02 | 73.99 | 72.78 | 73.78 | 470,126 | +0.55(+0.75%) |
Jul 28, 2022 | 72.09 | 73.25 | 71.82 | 73.23 | 506,159 | +1.68(+2.35%) |
Jul 27, 2022 | 71.16 | 71.65 | 70.74 | 71.55 | 454,696 | +0.49(+0.69%) |
Jul 26, 2022 | 71.16 | 71.66 | 71.01 | 71.06 | 544,544 | -0.27(-0.38%) |
Jul 25, 2022 | 70.60 | 71.40 | 70.25 | 71.33 | 666,395 | +0.88(+1.25%) |
Jul 22, 2022 | 70.33 | 70.63 | 69.82 | 70.45 | 599,581 | +0.55(+0.79%) |
Jul 21, 2022 | 70.24 | 70.38 | 69.59 | 69.90 | 519,799 | -0.53(-0.75%) |
Jul 20, 2022 | 70.63 | 71.09 | 69.61 | 70.43 | 1,138,604 | -0.06(-0.08%) |
Jul 19, 2022 | 69.56 | 70.51 | 69.21 | 70.48 | 739,875 | +1.41(+2.05%) |
Jul 18, 2022 | 69.31 | 69.50 | 68.58 | 69.07 | 649,399 | -0.05(-0.07%) |
Jul 15, 2022 | 68.80 | 69.28 | 68.04 | 69.11 | 928,553 | +1.24(+1.82%) |
Jul 14, 2022 | 65.66 | 67.99 | 65.35 | 67.87 | 536,533 | +1.28(+1.92%) |
Jul 13, 2022 | 66.87 | 67.49 | 66.58 | 66.60 | 576,944 | -1.12(-1.65%) |
Jul 12, 2022 | 68.04 | 68.60 | 67.03 | 67.72 | 713,718 | -0.40(-0.58%) |
Jul 11, 2022 | 67.86 | 68.29 | 67.39 | 68.11 | 1,127,989 | +0.32(+0.48%) |
Jul 08, 2022 | 67.34 | 67.99 | 67.15 | 67.79 | 605,024 | +0.56(+0.84%) |
Jul 07, 2022 | 67.88 | 67.91 | 66.96 | 67.23 | 798,479 | -0.34(-0.51%) |
Jul 06, 2022 | 67.22 | 68.02 | 67.22 | 67.57 | 1,303,953 | +0.38(+0.56%) |
Jul 05, 2022 | 67.73 | 67.73 | 66.21 | 67.19 | 775,586 | -0.77(-1.13%) |
Jul 01, 2022 | 66.33 | 68.17 | 66.09 | 67.96 | 953,316 | +1.29(+1.94%) |
Jun 30, 2022 | 67.46 | 67.59 | 66.52 | 66.66 | 945,936 | -0.98(-1.45%) |
Jun 29, 2022 | 67.47 | 68.18 | 67.24 | 67.64 | 843,324 | -0.02(-0.04%) |
Jun 28, 2022 | 68.36 | 68.79 | 67.50 | 67.67 | 845,819 | -0.39(-0.57%) |
Jun 27, 2022 | 68.15 | 68.77 | 67.54 | 68.05 | 826,718 | -0.23(-0.34%) |
Jun 24, 2022 | 66.98 | 68.45 | 66.59 | 68.28 | 1,846,304 | +1.47(+2.21%) |
Jun 23, 2022 | 65.80 | 67.28 | 65.67 | 66.81 | 981,232 | +1.45(+2.21%) |
Jun 22, 2022 | 63.66 | 65.84 | 63.66 | 65.36 | 544,619 | +1.43(+2.23%) |
Jun 21, 2022 | 63.58 | 64.93 | 63.58 | 63.94 | 721,060 | +0.55(+0.87%) |
Jun 17, 2022 | 63.83 | 64.52 | 62.93 | 63.38 | 1,953,646 | +0.11(+0.17%) |
Jun 16, 2022 | 62.22 | 63.51 | 62.22 | 63.27 | 879,407 | -0.02(-0.03%) |
Jun 15, 2022 | 61.73 | 64.23 | 61.67 | 63.29 | 1,004,265 | +1.57(+2.54%) |
Jun 14, 2022 | 62.42 | 62.69 | 60.93 | 61.73 | 923,474 | -0.99(-1.57%) |
Jun 13, 2022 | 63.57 | 64.12 | 62.27 | 62.71 | 975,557 | -2.10(-3.24%) |
Jun 10, 2022 | 64.05 | 65.00 | 63.44 | 64.81 | 760,930 | +0.34(+0.53%) |
Jun 09, 2022 | 65.01 | 65.54 | 64.28 | 64.47 | 558,893 | -0.71(-1.09%) |
Jun 08, 2022 | 65.78 | 65.96 | 64.81 | 65.18 | 490,490 | -1.06(-1.60%) |
Jun 07, 2022 | 64.61 | 66.27 | 64.56 | 66.24 | 653,168 | +1.46(+2.26%) |
Jun 06, 2022 | 64.40 | 65.17 | 63.97 | 64.77 | 893,416 | +0.78(+1.22%) |
Jun 03, 2022 | 64.77 | 65.04 | 63.88 | 63.99 | 502,611 | -0.92(-1.42%) |
Jun 02, 2022 | 65.67 | 65.67 | 63.93 | 64.91 | 822,392 | +0.28(+0.43%) |
Jun 01, 2022 | 64.54 | 65.00 | 63.66 | 64.64 | 912,921 | +0.54(+0.85%) |
May 31, 2022 | 63.52 | 64.45 | 62.66 | 64.09 | 1,694,949 | +0.49(+0.77%) |
May 27, 2022 | 63.41 | 64.04 | 63.01 | 63.60 | 1,583,525 | +0.84(+1.34%) |
May 26, 2022 | 62.79 | 63.46 | 62.62 | 62.76 | 3,575,396 | -2.36(-3.62%) |
May 25, 2022 | 64.27 | 65.45 | 64.13 | 65.12 | 581,074 | +0.55(+0.85%) |
May 24, 2022 | 62.85 | 64.62 | 62.30 | 64.57 | 1,213,099 | +1.74(+2.76%) |
May 23, 2022 | 63.03 | 63.36 | 62.22 | 62.84 | 628,345 | +0.16(+0.25%) |
May 20, 2022 | 62.73 | 62.88 | 62.10 | 62.68 | 905,897 | +0.41(+0.66%) |
May 19, 2022 | 62.17 | 62.85 | 61.76 | 62.27 | 857,041 | -0.09(-0.15%) |
May 18, 2022 | 62.94 | 63.44 | 61.90 | 62.36 | 701,845 | -0.92(-1.45%) |
May 17, 2022 | 63.54 | 63.58 | 62.84 | 63.28 | 585,256 | +0.20(+0.32%) |
May 16, 2022 | 62.71 | 63.41 | 62.71 | 63.07 | 939,484 | +0.29(+0.47%) |
May 13, 2022 | 62.28 | 62.95 | 61.93 | 62.78 | 961,192 | +1.04(+1.68%) |
May 12, 2022 | 61.50 | 61.79 | 60.37 | 61.74 | 995,317 | +0.73(+1.19%) |
May 11, 2022 | 60.48 | 61.62 | 60.31 | 61.02 | 965,278 | +0.58(+0.96%) |
May 10, 2022 | 62.15 | 62.17 | 59.13 | 60.44 | 1,152,667 | -1.06(-1.72%) |
May 09, 2022 | 61.53 | 62.29 | 61.01 | 61.50 | 907,138 | -0.55(-0.89%) |
May 06, 2022 | 61.98 | 62.48 | 61.13 | 62.05 | 561,651 | -0.39(-0.63%) |
May 05, 2022 | 63.28 | 63.53 | 61.76 | 62.44 | 652,677 | -0.95(-1.49%) |
May 04, 2022 | 61.93 | 63.50 | 61.93 | 63.39 | 820,684 | +1.40(+2.27%) |
May 03, 2022 | 60.83 | 62.35 | 60.56 | 61.98 | 919,836 | +1.23(+2.03%) |