Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 73.29 | 74.10 | 73.14 | 74.05 | 48,980 | +1.09(+1.49%) |
Jul 28, 2022 | 71.99 | 73.02 | 71.99 | 72.96 | 6,671 | +0.64(+0.88%) |
Jul 27, 2022 | 70.41 | 72.44 | 70.32 | 72.32 | 11,438 | +2.13(+3.04%) |
Jul 26, 2022 | 70.47 | 70.47 | 69.85 | 70.19 | 20,006 | +0.05(+0.07%) |
Jul 25, 2022 | 68.97 | 70.14 | 68.97 | 70.14 | 13,662 | +1.77(+2.59%) |
Jul 22, 2022 | 70.06 | 70.12 | 68.13 | 68.37 | 27,142 | -1.29(-1.86%) |
Jul 21, 2022 | 69.64 | 69.71 | 68.28 | 69.66 | 27,164 | -0.58(-0.82%) |
Jul 20, 2022 | 69.10 | 70.29 | 68.94 | 70.24 | 166,315 | +1.03(+1.49%) |
Jul 19, 2022 | 67.44 | 69.25 | 67.44 | 69.21 | 77,447 | +2.49(+3.73%) |
Jul 18, 2022 | 67.37 | 68.06 | 66.59 | 66.72 | 46,585 | +0.45(+0.68%) |
Jul 15, 2022 | 65.88 | 66.39 | 64.91 | 66.27 | 60,639 | +1.33(+2.05%) |
Jul 14, 2022 | 64.45 | 64.96 | 63.71 | 64.94 | 39,155 | -1.01(-1.53%) |
Jul 13, 2022 | 64.62 | 66.29 | 64.62 | 65.95 | 26,661 | +0.44(+0.67%) |
Jul 12, 2022 | 65.56 | 66.13 | 65.12 | 65.51 | 22,718 | -0.60(-0.90%) |
Jul 11, 2022 | 66.47 | 66.54 | 65.85 | 66.10 | 35,228 | -1.12(-1.66%) |
Jul 08, 2022 | 66.38 | 67.56 | 66.38 | 67.22 | 35,509 | +0.23(+0.34%) |
Jul 07, 2022 | 65.54 | 67.21 | 65.54 | 67.00 | 49,023 | +2.39(+3.70%) |
Jul 06, 2022 | 65.18 | 65.75 | 63.53 | 64.61 | 35,533 | -0.85(-1.30%) |
Jul 05, 2022 | 65.46 | 65.54 | 64.22 | 65.46 | 58,631 | -1.18(-1.78%) |
Jul 01, 2022 | 66.57 | 66.85 | 64.85 | 66.64 | 32,218 | +0.14(+0.21%) |
Jun 30, 2022 | 66.30 | 67.43 | 65.72 | 66.51 | 27,986 | -0.86(-1.28%) |
Jun 29, 2022 | 69.54 | 69.54 | 67.01 | 67.37 | 33,792 | -1.84(-2.66%) |
Jun 28, 2022 | 70.91 | 71.04 | 68.89 | 69.21 | 36,382 | -0.53(-0.76%) |
Jun 27, 2022 | 69.00 | 70.07 | 68.89 | 69.74 | 44,360 | +1.21(+1.77%) |
Jun 24, 2022 | 67.43 | 69.05 | 67.43 | 68.52 | 34,649 | +1.95(+2.93%) |
Jun 23, 2022 | 67.94 | 67.94 | 65.54 | 66.57 | 31,058 | -1.05(-1.55%) |
Jun 22, 2022 | 67.76 | 68.55 | 67.19 | 67.62 | 38,680 | -1.90(-2.73%) |
Jun 21, 2022 | 69.78 | 70.71 | 69.22 | 69.52 | 34,263 | +1.27(+1.85%) |
Jun 17, 2022 | 69.11 | 70.11 | 67.83 | 68.26 | 22,134 | -0.72(-1.05%) |
Jun 16, 2022 | 70.80 | 70.80 | 68.60 | 68.98 | 80,405 | -4.12(-5.63%) |
Jun 15, 2022 | 73.04 | 73.66 | 72.28 | 73.09 | 26,922 | +0.78(+1.08%) |
Jun 14, 2022 | 72.91 | 73.06 | 71.56 | 72.31 | 20,637 | +0.27(+0.38%) |
Jun 13, 2022 | 74.43 | 74.43 | 71.74 | 72.04 | 138,941 | -4.87(-6.33%) |
Jun 10, 2022 | 77.44 | 78.11 | 76.15 | 76.91 | 16,116 | -2.08(-2.64%) |
Jun 09, 2022 | 79.50 | 80.35 | 78.92 | 78.99 | 25,734 | -2.01(-2.49%) |
Jun 08, 2022 | 81.99 | 82.20 | 80.52 | 81.00 | 13,927 | -1.30(-1.58%) |
Jun 07, 2022 | 79.90 | 82.30 | 79.90 | 82.30 | 8,442 | +1.57(+1.95%) |
Jun 06, 2022 | 81.20 | 81.20 | 80.27 | 80.73 | 13,753 | +0.30(+0.38%) |
Jun 03, 2022 | 80.00 | 80.49 | 79.62 | 80.43 | 31,526 | -0.14(-0.17%) |
Jun 02, 2022 | 79.36 | 80.66 | 78.89 | 80.56 | 15,809 | +1.70(+2.16%) |
Jun 01, 2022 | 79.04 | 79.32 | 77.42 | 78.86 | 18,117 | +0.35(+0.45%) |
May 31, 2022 | 79.66 | 79.66 | 77.93 | 78.51 | 26,580 | -1.10(-1.39%) |
May 27, 2022 | 78.04 | 79.72 | 78.04 | 79.61 | 15,952 | +1.95(+2.52%) |
May 26, 2022 | 76.09 | 78.08 | 76.09 | 77.66 | 33,820 | +2.14(+2.83%) |
May 25, 2022 | 73.06 | 75.78 | 73.06 | 75.52 | 65,839 | +2.25(+3.07%) |
May 24, 2022 | 73.81 | 73.84 | 71.83 | 73.27 | 36,970 | -1.25(-1.68%) |
May 23, 2022 | 74.01 | 74.81 | 73.04 | 74.52 | 19,425 | +1.70(+2.34%) |
May 20, 2022 | 74.55 | 74.55 | 71.38 | 72.82 | 19,662 | -0.76(-1.04%) |
May 19, 2022 | 72.94 | 74.71 | 72.62 | 73.58 | 31,676 | -0.15(-0.20%) |
May 18, 2022 | 76.19 | 76.19 | 73.14 | 73.73 | 10,764 | -3.39(-4.40%) |
May 17, 2022 | 76.48 | 77.12 | 75.76 | 77.12 | 41,875 | +2.19(+2.92%) |
May 16, 2022 | 74.44 | 75.62 | 74.20 | 74.93 | 28,803 | +0.57(+0.76%) |
May 13, 2022 | 72.94 | 74.96 | 72.94 | 74.37 | 38,984 | +2.83(+3.96%) |
May 12, 2022 | 70.74 | 72.22 | 70.13 | 71.53 | 81,538 | +0.30(+0.43%) |
May 11, 2022 | 72.58 | 74.63 | 71.15 | 71.23 | 60,860 | -1.06(-1.46%) |
May 10, 2022 | 73.94 | 73.94 | 70.72 | 72.28 | 46,676 | -0.37(-0.51%) |
May 09, 2022 | 75.99 | 75.99 | 72.30 | 72.65 | 33,782 | -4.68(-6.05%) |
May 06, 2022 | 77.96 | 78.27 | 76.26 | 77.34 | 23,633 | -0.61(-0.78%) |
May 05, 2022 | 80.37 | 80.37 | 77.09 | 77.94 | 32,892 | -3.10(-3.82%) |
May 04, 2022 | 79.96 | 81.08 | 77.91 | 81.04 | 300,857 | +1.57(+1.98%) |
May 03, 2022 | 77.68 | 79.68 | 77.68 | 79.47 | 17,690 | +2.01(+2.60%) |