Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 65.21 | 65.74 | 65.06 | 65.68 | 575,898 | +0.50(+0.77%) |
Jul 28, 2022 | 64.84 | 65.23 | 64.48 | 65.18 | 421,222 | +0.47(+0.73%) |
Jul 27, 2022 | 64.26 | 64.81 | 63.97 | 64.71 | 375,351 | +0.73(+1.14%) |
Jul 26, 2022 | 64.03 | 64.26 | 63.91 | 63.98 | 527,257 | -0.40(-0.62%) |
Jul 25, 2022 | 64.51 | 64.51 | 64.17 | 64.38 | 471,731 | +0.21(+0.33%) |
Jul 22, 2022 | 64.22 | 64.63 | 63.98 | 64.17 | 401,966 | -0.01(-0.02%) |
Jul 21, 2022 | 63.32 | 64.19 | 63.32 | 64.18 | 974,013 | +0.82(+1.29%) |
Jul 20, 2022 | 63.84 | 63.84 | 63.22 | 63.36 | 470,333 | -0.38(-0.60%) |
Jul 19, 2022 | 63.71 | 63.87 | 63.58 | 63.74 | 535,787 | +0.83(+1.32%) |
Jul 18, 2022 | 63.42 | 63.45 | 62.85 | 62.91 | 688,946 | +0.02(+0.03%) |
Jul 15, 2022 | 62.39 | 62.93 | 62.34 | 62.89 | 722,815 | +0.75(+1.21%) |
Jul 14, 2022 | 61.73 | 62.24 | 61.50 | 62.14 | 912,263 | -0.84(-1.33%) |
Jul 13, 2022 | 62.50 | 63.17 | 62.43 | 62.98 | 699,896 | -0.07(-0.11%) |
Jul 12, 2022 | 63.20 | 63.44 | 62.96 | 63.05 | 746,022 | +0.02(+0.03%) |
Jul 11, 2022 | 63.03 | 63.35 | 63.01 | 63.03 | 579,741 | -0.52(-0.82%) |
Jul 08, 2022 | 63.19 | 63.75 | 63.03 | 63.55 | 538,319 | +0.06(+0.09%) |
Jul 07, 2022 | 63.52 | 63.57 | 63.36 | 63.49 | 745,071 | +0.34(+0.54%) |
Jul 06, 2022 | 63.22 | 63.30 | 62.91 | 63.15 | 1,074,601 | +0.17(+0.27%) |
Jul 05, 2022 | 62.75 | 63.00 | 62.43 | 62.98 | 1,212,143 | -0.59(-0.93%) |
Jul 01, 2022 | 62.76 | 63.60 | 62.76 | 63.57 | 703,249 | +0.26(+0.41%) |
Jun 30, 2022 | 62.64 | 63.47 | 62.63 | 63.31 | 778,465 | +0.01(+0.02%) |
Jun 29, 2022 | 63.20 | 63.51 | 63.04 | 63.30 | 472,098 | +0.03(+0.05%) |
Jun 28, 2022 | 63.86 | 63.96 | 63.24 | 63.27 | 1,131,493 | -0.35(-0.55%) |
Jun 27, 2022 | 63.60 | 63.91 | 63.54 | 63.62 | 1,225,274 | -0.10(-0.16%) |
Jun 24, 2022 | 63.01 | 63.72 | 63.01 | 63.72 | 684,345 | +1.51(+2.43%) |
Jun 23, 2022 | 62.00 | 62.27 | 61.87 | 62.21 | 964,049 | +0.37(+0.60%) |
Jun 22, 2022 | 61.54 | 62.23 | 61.45 | 61.84 | 1,115,242 | -0.13(-0.21%) |
Jun 21, 2022 | 62.00 | 62.12 | 61.87 | 61.97 | 1,696,393 | +0.60(+0.98%) |
Jun 17, 2022 | 61.43 | 61.73 | 61.14 | 61.37 | 1,194,685 | -0.45(-0.73%) |
Jun 16, 2022 | 61.49 | 62.00 | 61.31 | 61.82 | 1,278,132 | -0.34(-0.55%) |
Jun 15, 2022 | 61.82 | 62.40 | 61.14 | 62.16 | 1,505,712 | +0.92(+1.50%) |
Jun 14, 2022 | 61.82 | 62.00 | 60.90 | 61.24 | 1,830,437 | -0.80(-1.29%) |
Jun 13, 2022 | 62.66 | 62.80 | 61.97 | 62.04 | 1,470,246 | -1.34(-2.11%) |
Jun 10, 2022 | 63.59 | 63.68 | 63.21 | 63.38 | 898,345 | -0.95(-1.48%) |
Jun 09, 2022 | 65.12 | 65.27 | 64.33 | 64.33 | 843,518 | -2.09(-3.15%) |
Jun 08, 2022 | 66.54 | 66.81 | 66.34 | 66.42 | 698,601 | -0.79(-1.18%) |
Jun 07, 2022 | 66.76 | 67.27 | 66.72 | 67.21 | 658,602 | -0.09(-0.13%) |
Jun 06, 2022 | 67.72 | 67.87 | 67.20 | 67.30 | 925,511 | +0.04(+0.06%) |
Jun 03, 2022 | 67.53 | 67.53 | 67.19 | 67.26 | 964,031 | -0.83(-1.22%) |
Jun 02, 2022 | 67.59 | 68.12 | 67.25 | 68.09 | 907,997 | +0.92(+1.37%) |
Jun 01, 2022 | 68.06 | 68.23 | 67.00 | 67.17 | 743,254 | -0.68(-1.00%) |
May 31, 2022 | 68.02 | 68.12 | 67.69 | 67.85 | 1,343,690 | -0.53(-0.78%) |
May 27, 2022 | 68.00 | 68.41 | 68.00 | 68.38 | 640,304 | +0.53(+0.78%) |
May 26, 2022 | 67.54 | 68.00 | 67.52 | 67.85 | 667,940 | +0.46(+0.68%) |
May 25, 2022 | 67.33 | 67.61 | 67.12 | 67.39 | 710,683 | -0.25(-0.37%) |
May 24, 2022 | 67.48 | 67.82 | 67.38 | 67.64 | 862,660 | +0.08(+0.12%) |
May 23, 2022 | 67.40 | 67.72 | 67.28 | 67.56 | 861,499 | +0.65(+0.97%) |
May 20, 2022 | 66.91 | 67.00 | 66.38 | 66.91 | 1,321,928 | +0.61(+0.92%) |
May 19, 2022 | 66.07 | 66.58 | 65.81 | 66.30 | 838,355 | +0.37(+0.56%) |
May 18, 2022 | 66.55 | 66.72 | 65.89 | 65.93 | 886,347 | -1.14(-1.70%) |
May 17, 2022 | 66.93 | 67.18 | 66.83 | 67.07 | 1,363,291 | +0.61(+0.92%) |
May 16, 2022 | 66.33 | 66.67 | 66.09 | 66.46 | 803,925 | +0.15(+0.23%) |
May 13, 2022 | 65.83 | 66.36 | 65.74 | 66.31 | 769,261 | +1.03(+1.58%) |
May 12, 2022 | 65.20 | 65.71 | 65.00 | 65.28 | 1,317,231 | -0.23(-0.35%) |
May 11, 2022 | 65.79 | 66.44 | 65.45 | 65.51 | 1,319,601 | -0.27(-0.41%) |
May 10, 2022 | 66.41 | 66.42 | 65.56 | 65.78 | 1,498,847 | +0.20(+0.30%) |
May 09, 2022 | 66.16 | 66.19 | 65.48 | 65.58 | 1,196,984 | -1.36(-2.03%) |
May 06, 2022 | 67.14 | 67.31 | 66.69 | 66.94 | 1,318,969 | -0.79(-1.17%) |
May 05, 2022 | 68.35 | 68.54 | 67.23 | 67.73 | 1,176,571 | -1.55(-2.24%) |
May 04, 2022 | 68.20 | 69.34 | 67.69 | 69.28 | 1,257,240 | +1.07(+1.57%) |
May 03, 2022 | 68.19 | 68.46 | 68.01 | 68.21 | 904,037 | +0.21(+0.31%) |