Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 71.03 | 71.57 | 70.80 | 71.06 | 516,763 | +0.12(+0.17%) |
Jul 28, 2022 | 71.22 | 72.81 | 70.22 | 70.94 | 1,142,381 | +2.23(+3.25%) |
Jul 27, 2022 | 68.71 | 69.20 | 68.27 | 68.71 | 315,543 | +0.05(+0.08%) |
Jul 26, 2022 | 69.28 | 70.08 | 67.80 | 68.66 | 890,710 | -0.67(-0.97%) |
Jul 25, 2022 | 66.73 | 69.72 | 66.71 | 69.33 | 1,218,270 | +3.01(+4.53%) |
Jul 22, 2022 | 64.60 | 66.38 | 63.87 | 66.32 | 1,139,981 | +3.15(+4.99%) |
Jul 21, 2022 | 62.27 | 63.17 | 61.71 | 63.17 | 446,151 | +0.66(+1.06%) |
Jul 20, 2022 | 65.40 | 65.48 | 62.49 | 62.51 | 770,631 | -2.45(-3.77%) |
Jul 19, 2022 | 64.17 | 65.29 | 63.87 | 64.96 | 391,780 | +1.60(+2.52%) |
Jul 18, 2022 | 64.18 | 64.62 | 63.32 | 63.36 | 494,549 | -0.54(-0.85%) |
Jul 15, 2022 | 63.26 | 64.22 | 61.41 | 63.90 | 434,720 | +0.56(+0.88%) |
Jul 14, 2022 | 63.07 | 63.64 | 62.57 | 63.34 | 554,765 | -0.46(-0.73%) |
Jul 13, 2022 | 62.89 | 64.61 | 62.89 | 63.80 | 321,123 | +0.21(+0.32%) |
Jul 12, 2022 | 64.38 | 64.96 | 63.45 | 63.60 | 392,980 | -0.76(-1.19%) |
Jul 11, 2022 | 64.88 | 65.15 | 63.68 | 64.36 | 313,071 | -0.66(-1.02%) |
Jul 08, 2022 | 64.65 | 65.77 | 64.58 | 65.02 | 374,888 | +0.03(+0.05%) |
Jul 07, 2022 | 65.28 | 66.28 | 64.98 | 64.99 | 458,475 | +0.28(+0.44%) |
Jul 06, 2022 | 65.39 | 65.70 | 64.43 | 64.71 | 331,513 | -0.37(-0.57%) |
Jul 05, 2022 | 65.02 | 65.36 | 63.53 | 65.08 | 389,262 | -0.66(-1.01%) |
Jul 01, 2022 | 64.09 | 65.74 | 63.72 | 65.74 | 327,456 | +2.04(+3.21%) |
Jun 30, 2022 | 62.52 | 64.08 | 62.52 | 63.69 | 507,911 | +0.73(+1.16%) |
Jun 29, 2022 | 63.87 | 64.03 | 62.44 | 62.96 | 546,376 | -1.50(-2.33%) |
Jun 28, 2022 | 66.12 | 66.67 | 64.33 | 64.47 | 639,064 | -1.26(-1.92%) |
Jun 27, 2022 | 65.31 | 65.78 | 64.43 | 65.73 | 584,893 | +0.69(+1.06%) |
Jun 24, 2022 | 64.29 | 65.23 | 63.84 | 65.04 | 439,363 | +0.78(+1.22%) |
Jun 23, 2022 | 62.21 | 64.50 | 60.82 | 64.26 | 740,883 | +2.10(+3.39%) |
Jun 22, 2022 | 59.61 | 62.59 | 59.52 | 62.16 | 650,253 | +2.17(+3.62%) |
Jun 21, 2022 | 60.02 | 60.85 | 59.73 | 59.98 | 396,572 | +0.34(+0.58%) |
Jun 17, 2022 | 58.94 | 60.33 | 58.73 | 59.64 | 944,308 | +1.92(+3.33%) |
Jun 16, 2022 | 60.30 | 60.50 | 57.60 | 57.72 | 784,848 | -3.58(-5.84%) |
Jun 15, 2022 | 58.98 | 61.77 | 58.73 | 61.30 | 838,810 | +2.86(+4.89%) |
Jun 14, 2022 | 60.06 | 60.50 | 57.93 | 58.44 | 1,013,218 | -1.57(-2.62%) |
Jun 13, 2022 | 61.90 | 62.30 | 59.58 | 60.01 | 707,073 | -3.62(-5.70%) |
Jun 10, 2022 | 64.30 | 64.48 | 62.79 | 63.63 | 559,970 | -1.29(-1.98%) |
Jun 09, 2022 | 65.87 | 66.27 | 64.77 | 64.92 | 482,744 | -1.37(-2.06%) |
Jun 08, 2022 | 66.01 | 66.80 | 65.95 | 66.29 | 460,817 | +0.02(+0.03%) |
Jun 07, 2022 | 64.41 | 66.51 | 64.41 | 66.27 | 660,343 | +1.26(+1.94%) |
Jun 06, 2022 | 65.27 | 65.86 | 63.85 | 65.01 | 720,780 | +0.88(+1.37%) |
Jun 03, 2022 | 64.03 | 64.47 | 63.48 | 64.13 | 614,367 | -0.40(-0.61%) |
Jun 02, 2022 | 62.45 | 64.81 | 61.99 | 64.53 | 575,137 | +2.56(+4.13%) |
Jun 01, 2022 | 61.70 | 62.05 | 60.83 | 61.97 | 404,436 | +0.43(+0.70%) |
May 31, 2022 | 61.66 | 62.39 | 61.16 | 61.54 | 960,418 | -0.49(-0.79%) |
May 27, 2022 | 59.85 | 62.09 | 59.67 | 62.03 | 689,862 | +2.14(+3.57%) |
May 26, 2022 | 59.41 | 60.33 | 59.18 | 59.89 | 521,868 | +0.64(+1.09%) |
May 25, 2022 | 58.51 | 59.44 | 58.17 | 59.24 | 510,785 | +0.84(+1.44%) |
May 24, 2022 | 57.15 | 58.57 | 56.90 | 58.40 | 654,482 | +1.17(+2.04%) |
May 23, 2022 | 56.29 | 58.06 | 56.09 | 57.23 | 695,831 | +0.94(+1.68%) |
May 20, 2022 | 55.83 | 56.45 | 55.35 | 56.29 | 535,388 | +0.46(+0.83%) |
May 19, 2022 | 55.83 | 56.55 | 55.44 | 55.83 | 509,522 | -0.33(-0.58%) |
May 18, 2022 | 56.37 | 57.81 | 55.58 | 56.15 | 801,732 | -0.26(-0.46%) |
May 17, 2022 | 55.67 | 56.55 | 55.06 | 56.41 | 422,067 | +1.42(+2.58%) |
May 16, 2022 | 54.04 | 55.75 | 53.88 | 54.99 | 401,274 | +0.93(+1.72%) |
May 13, 2022 | 53.25 | 55.10 | 53.25 | 54.07 | 581,785 | +0.82(+1.55%) |
May 12, 2022 | 54.19 | 54.41 | 52.66 | 53.24 | 723,982 | -1.39(-2.55%) |
May 11, 2022 | 55.62 | 55.79 | 54.55 | 54.63 | 454,390 | -1.19(-2.12%) |
May 10, 2022 | 57.35 | 57.89 | 54.52 | 55.82 | 580,152 | -1.15(-2.02%) |
May 09, 2022 | 56.82 | 57.23 | 56.01 | 56.97 | 617,591 | -0.78(-1.35%) |
May 06, 2022 | 57.54 | 58.02 | 56.69 | 57.75 | 320,709 | -0.01(-0.01%) |
May 05, 2022 | 58.75 | 59.12 | 57.45 | 57.76 | 388,454 | -1.69(-2.85%) |
May 04, 2022 | 57.33 | 59.68 | 57.33 | 59.45 | 698,794 | +2.57(+4.52%) |
May 03, 2022 | 54.90 | 57.17 | 54.68 | 56.88 | 889,701 | +1.83(+3.32%) |