Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 68.81 | 68.99 | 67.35 | 68.50 | 745,887 | -0.07(-0.10%) |
Jul 28, 2022 | 68.90 | 70.48 | 66.59 | 68.57 | 572,724 | -0.47(-0.68%) |
Jul 27, 2022 | 68.33 | 69.38 | 67.51 | 69.04 | 762,020 | +1.98(+2.95%) |
Jul 26, 2022 | 71.66 | 71.66 | 67.00 | 67.06 | 725,348 | -5.55(-7.64%) |
Jul 25, 2022 | 74.32 | 74.32 | 72.36 | 72.61 | 515,421 | -1.71(-2.30%) |
Jul 22, 2022 | 75.01 | 75.31 | 73.31 | 74.32 | 551,288 | -1.59(-2.09%) |
Jul 21, 2022 | 76.00 | 76.27 | 74.43 | 75.91 | 467,783 | +0.89(+1.19%) |
Jul 20, 2022 | 73.35 | 75.05 | 72.76 | 75.02 | 583,447 | +2.43(+3.35%) |
Jul 19, 2022 | 71.55 | 73.06 | 70.90 | 72.59 | 632,265 | +2.60(+3.71%) |
Jul 18, 2022 | 71.71 | 73.06 | 69.81 | 69.99 | 567,725 | -1.00(-1.41%) |
Jul 15, 2022 | 69.01 | 71.07 | 68.84 | 70.99 | 568,527 | +2.79(+4.09%) |
Jul 14, 2022 | 71.86 | 72.00 | 68.10 | 68.20 | 990,019 | -4.70(-6.45%) |
Jul 13, 2022 | 73.50 | 73.93 | 72.49 | 72.90 | 326,609 | -1.91(-2.55%) |
Jul 12, 2022 | 75.20 | 76.68 | 74.22 | 74.81 | 282,544 | -0.49(-0.65%) |
Jul 11, 2022 | 78.14 | 78.22 | 74.98 | 75.30 | 333,724 | -3.50(-4.44%) |
Jul 08, 2022 | 78.48 | 80.08 | 77.50 | 78.80 | 329,590 | -1.20(-1.50%) |
Jul 07, 2022 | 80.22 | 81.66 | 79.86 | 80.00 | 376,606 | +0.18(+0.23%) |
Jul 06, 2022 | 80.86 | 81.13 | 79.01 | 79.82 | 495,946 | -0.77(-0.96%) |
Jul 05, 2022 | 75.13 | 80.64 | 74.07 | 80.59 | 410,720 | +3.85(+5.02%) |
Jul 01, 2022 | 75.98 | 77.19 | 75.11 | 76.74 | 381,629 | +0.77(+1.01%) |
Jun 30, 2022 | 77.15 | 77.64 | 74.82 | 75.97 | 403,023 | -2.41(-3.07%) |
Jun 29, 2022 | 78.90 | 79.27 | 77.48 | 78.38 | 326,442 | -0.61(-0.77%) |
Jun 28, 2022 | 81.69 | 81.98 | 78.56 | 78.99 | 298,654 | -2.61(-3.20%) |
Jun 27, 2022 | 84.30 | 85.04 | 81.23 | 81.60 | 348,490 | -2.30(-2.74%) |
Jun 24, 2022 | 82.00 | 83.97 | 81.66 | 83.90 | 969,710 | +3.34(+4.15%) |
Jun 23, 2022 | 78.39 | 81.00 | 78.12 | 80.56 | 543,188 | +2.60(+3.34%) |
Jun 22, 2022 | 75.59 | 78.46 | 75.59 | 77.96 | 573,853 | +0.70(+0.91%) |
Jun 21, 2022 | 78.32 | 80.08 | 77.23 | 77.26 | 609,147 | -0.06(-0.08%) |
Jun 17, 2022 | 76.69 | 79.32 | 76.25 | 77.32 | 1,214,790 | +1.58(+2.09%) |
Jun 16, 2022 | 77.03 | 78.05 | 74.72 | 75.74 | 792,204 | -4.15(-5.19%) |
Jun 15, 2022 | 79.60 | 81.39 | 78.78 | 79.89 | 575,319 | +1.05(+1.33%) |
Jun 14, 2022 | 77.73 | 80.02 | 77.73 | 78.84 | 431,011 | +2.00(+2.60%) |
Jun 13, 2022 | 80.88 | 80.88 | 76.45 | 76.84 | 670,127 | -6.14(-7.40%) |
Jun 10, 2022 | 82.53 | 84.12 | 81.47 | 82.98 | 386,782 | -2.02(-2.38%) |
Jun 09, 2022 | 87.11 | 87.17 | 84.86 | 85.00 | 406,312 | -3.36(-3.80%) |
Jun 08, 2022 | 87.78 | 89.55 | 87.20 | 88.36 | 263,103 | +0.02(+0.02%) |
Jun 07, 2022 | 86.20 | 89.28 | 85.83 | 88.34 | 411,708 | +0.36(+0.41%) |
Jun 06, 2022 | 90.10 | 90.68 | 87.31 | 87.98 | 405,974 | +0.09(+0.10%) |
Jun 03, 2022 | 88.61 | 89.55 | 86.55 | 87.89 | 432,700 | -2.22(-2.46%) |
Jun 02, 2022 | 86.55 | 90.57 | 86.55 | 90.11 | 373,045 | +2.74(+3.14%) |
Jun 01, 2022 | 86.36 | 88.13 | 85.14 | 87.37 | 487,581 | +2.07(+2.43%) |
May 31, 2022 | 86.26 | 86.51 | 84.42 | 85.30 | 483,096 | -1.32(-1.52%) |
May 27, 2022 | 84.83 | 87.14 | 84.75 | 86.62 | 300,762 | +2.55(+3.03%) |
May 26, 2022 | 82.00 | 84.85 | 81.94 | 84.07 | 281,497 | +2.86(+3.52%) |
May 25, 2022 | 79.43 | 81.59 | 79.05 | 81.21 | 452,171 | +1.51(+1.89%) |
May 24, 2022 | 80.40 | 81.07 | 78.22 | 79.70 | 562,275 | -3.03(-3.66%) |
May 23, 2022 | 83.34 | 84.36 | 80.44 | 82.73 | 401,880 | -0.22(-0.27%) |
May 20, 2022 | 83.00 | 83.60 | 80.05 | 82.95 | 414,129 | +1.63(+2.00%) |
May 19, 2022 | 79.39 | 82.99 | 79.39 | 81.32 | 383,687 | +2.04(+2.57%) |
May 18, 2022 | 80.24 | 81.88 | 78.72 | 79.28 | 661,584 | -2.85(-3.47%) |
May 17, 2022 | 81.66 | 83.29 | 79.65 | 82.13 | 406,350 | +2.10(+2.62%) |
May 16, 2022 | 81.25 | 83.58 | 79.59 | 80.03 | 375,133 | -1.47(-1.80%) |
May 13, 2022 | 78.21 | 83.10 | 78.19 | 81.50 | 514,033 | +4.66(+6.06%) |
May 12, 2022 | 76.39 | 78.08 | 74.32 | 76.84 | 911,756 | -0.64(-0.83%) |
May 11, 2022 | 76.61 | 81.61 | 75.61 | 77.48 | 1,327,031 | -1.61(-2.04%) |
May 10, 2022 | 75.30 | 79.97 | 73.90 | 79.09 | 1,558,515 | +6.46(+8.89%) |
May 09, 2022 | 75.10 | 75.77 | 72.29 | 72.63 | 1,221,405 | -4.53(-5.87%) |
May 06, 2022 | 80.35 | 80.81 | 75.79 | 77.16 | 812,305 | -4.62(-5.65%) |
May 05, 2022 | 85.37 | 85.52 | 80.48 | 81.78 | 843,165 | -5.07(-5.84%) |
May 04, 2022 | 83.27 | 87.08 | 80.86 | 86.85 | 795,966 | +2.91(+3.47%) |
May 03, 2022 | 84.05 | 85.43 | 83.09 | 83.94 | 524,453 | -0.11(-0.13%) |