Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 67.06 | 68.11 | 67.06 | 68.08 | 70,702 | +1.01(+1.50%) |
Jul 28, 2022 | 65.83 | 67.14 | 65.48 | 67.07 | 54,415 | +1.52(+2.33%) |
Jul 27, 2022 | 64.98 | 65.97 | 64.44 | 65.55 | 75,665 | +0.99(+1.53%) |
Jul 26, 2022 | 64.23 | 64.96 | 63.89 | 64.56 | 75,054 | +0.14(+0.22%) |
Jul 25, 2022 | 64.15 | 64.87 | 63.69 | 64.42 | 110,220 | +0.24(+0.37%) |
Jul 22, 2022 | 64.01 | 64.62 | 63.29 | 64.18 | 102,632 | +0.07(+0.12%) |
Jul 21, 2022 | 63.79 | 68.05 | 62.48 | 64.11 | 130,168 | -0.56(-0.87%) |
Jul 20, 2022 | 64.31 | 65.11 | 63.28 | 64.67 | 116,486 | +0.26(+0.40%) |
Jul 19, 2022 | 62.80 | 64.60 | 62.80 | 64.41 | 240,738 | +2.21(+3.55%) |
Jul 18, 2022 | 63.29 | 64.17 | 62.06 | 62.20 | 94,918 | -0.54(-0.85%) |
Jul 15, 2022 | 62.64 | 63.23 | 61.60 | 62.74 | 100,563 | +1.25(+2.03%) |
Jul 14, 2022 | 59.59 | 61.65 | 59.28 | 61.49 | 109,606 | +1.02(+1.68%) |
Jul 13, 2022 | 59.84 | 61.01 | 59.30 | 60.48 | 89,979 | -0.22(-0.37%) |
Jul 12, 2022 | 60.45 | 61.75 | 60.07 | 60.70 | 100,172 | +0.28(+0.46%) |
Jul 11, 2022 | 60.66 | 60.97 | 60.12 | 60.42 | 78,455 | -0.67(-1.09%) |
Jul 08, 2022 | 61.75 | 62.19 | 60.28 | 61.09 | 126,651 | -0.79(-1.28%) |
Jul 07, 2022 | 61.63 | 62.42 | 61.23 | 61.88 | 91,862 | +0.93(+1.53%) |
Jul 06, 2022 | 61.24 | 61.41 | 60.18 | 60.95 | 115,064 | -0.12(-0.20%) |
Jul 05, 2022 | 58.86 | 61.10 | 57.80 | 61.07 | 132,261 | +0.99(+1.65%) |
Jul 01, 2022 | 58.19 | 60.14 | 58.19 | 60.08 | 114,739 | +1.33(+2.26%) |
Jun 30, 2022 | 58.67 | 59.04 | 57.33 | 58.75 | 334,305 | -1.06(-1.78%) |
Jun 29, 2022 | 62.52 | 62.52 | 59.64 | 59.81 | 178,147 | -2.20(-3.55%) |
Jun 28, 2022 | 63.84 | 64.07 | 61.96 | 62.01 | 76,068 | -1.34(-2.11%) |
Jun 27, 2022 | 63.65 | 63.87 | 62.82 | 63.35 | 100,410 | +0.23(+0.37%) |
Jun 24, 2022 | 61.07 | 63.21 | 60.78 | 63.12 | 239,993 | +2.61(+4.32%) |
Jun 23, 2022 | 60.61 | 60.96 | 59.70 | 60.50 | 99,564 | -0.04(-0.06%) |
Jun 22, 2022 | 60.79 | 61.47 | 60.48 | 60.54 | 199,945 | -0.89(-1.44%) |
Jun 21, 2022 | 61.86 | 61.88 | 61.19 | 61.43 | 104,020 | +0.84(+1.39%) |
Jun 17, 2022 | 60.44 | 61.47 | 60.30 | 60.59 | 184,764 | +0.85(+1.42%) |
Jun 16, 2022 | 59.54 | 60.19 | 59.05 | 59.74 | 136,141 | -1.56(-2.55%) |
Jun 15, 2022 | 60.49 | 62.25 | 59.59 | 61.30 | 236,769 | +1.27(+2.11%) |
Jun 14, 2022 | 61.04 | 61.40 | 59.89 | 60.03 | 168,155 | -1.04(-1.71%) |
Jun 13, 2022 | 62.95 | 62.95 | 60.74 | 61.08 | 162,127 | -3.49(-5.41%) |
Jun 10, 2022 | 64.15 | 65.26 | 63.60 | 64.57 | 209,754 | -0.47(-0.72%) |
Jun 09, 2022 | 67.02 | 67.13 | 64.85 | 65.04 | 167,772 | -2.40(-3.56%) |
Jun 08, 2022 | 69.02 | 69.25 | 67.20 | 67.44 | 121,865 | -2.43(-3.48%) |
Jun 07, 2022 | 68.42 | 69.97 | 68.41 | 69.87 | 60,724 | +0.54(+0.77%) |
Jun 06, 2022 | 70.35 | 70.35 | 69.05 | 69.34 | 57,309 | -0.14(-0.20%) |
Jun 03, 2022 | 70.27 | 70.33 | 69.10 | 69.47 | 77,386 | -1.13(-1.60%) |
Jun 02, 2022 | 69.02 | 70.68 | 68.51 | 70.60 | 71,895 | +1.82(+2.65%) |
Jun 01, 2022 | 70.17 | 70.17 | 68.37 | 68.78 | 111,669 | -1.63(-2.31%) |
May 31, 2022 | 70.52 | 71.52 | 69.49 | 70.41 | 190,048 | -0.84(-1.18%) |
May 27, 2022 | 69.49 | 71.29 | 69.49 | 71.25 | 89,863 | +1.96(+2.83%) |
May 26, 2022 | 69.72 | 69.83 | 68.03 | 69.29 | 102,205 | -0.31(-0.45%) |
May 25, 2022 | 67.21 | 69.73 | 67.21 | 69.60 | 131,508 | +1.69(+2.49%) |
May 24, 2022 | 67.28 | 68.19 | 65.80 | 67.91 | 112,368 | +0.15(+0.22%) |
May 23, 2022 | 68.04 | 68.34 | 67.21 | 67.77 | 107,028 | +0.81(+1.21%) |
May 20, 2022 | 67.32 | 67.32 | 65.56 | 66.95 | 97,381 | +0.49(+0.74%) |
May 19, 2022 | 65.17 | 67.26 | 65.17 | 66.46 | 105,317 | +0.54(+0.81%) |
May 18, 2022 | 66.74 | 67.56 | 65.35 | 65.93 | 80,725 | -1.75(-2.58%) |
May 17, 2022 | 66.98 | 67.91 | 66.29 | 67.67 | 63,369 | +1.86(+2.82%) |
May 16, 2022 | 66.97 | 66.97 | 65.71 | 65.82 | 67,186 | -1.51(-2.24%) |
May 13, 2022 | 66.10 | 68.10 | 66.10 | 67.32 | 97,045 | +2.23(+3.42%) |
May 12, 2022 | 64.11 | 65.23 | 63.59 | 65.10 | 100,232 | +1.05(+1.63%) |
May 11, 2022 | 67.03 | 67.15 | 63.95 | 64.05 | 178,639 | -3.09(-4.60%) |
May 10, 2022 | 70.50 | 70.50 | 66.77 | 67.14 | 216,879 | -2.34(-3.36%) |
May 09, 2022 | 68.67 | 70.09 | 68.19 | 69.48 | 129,325 | -0.39(-0.56%) |
May 06, 2022 | 69.86 | 70.80 | 68.75 | 69.87 | 77,251 | -0.29(-0.42%) |
May 05, 2022 | 72.24 | 72.25 | 69.29 | 70.17 | 69,170 | -3.10(-4.23%) |
May 04, 2022 | 71.40 | 73.44 | 70.49 | 73.26 | 75,825 | +2.02(+2.83%) |
May 03, 2022 | 71.39 | 72.10 | 70.59 | 71.25 | 69,045 | -0.25(-0.35%) |