Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 68.96 | 70.61 | 68.62 | 69.89 | 142,396 | -0.13(-0.19%) |
Jul 28, 2022 | 70.00 | 70.73 | 68.00 | 70.02 | 238,818 | -0.21(-0.30%) |
Jul 27, 2022 | 69.55 | 70.69 | 68.78 | 70.23 | 120,888 | +0.96(+1.39%) |
Jul 26, 2022 | 69.26 | 69.88 | 68.54 | 69.27 | 124,058 | -0.09(-0.13%) |
Jul 25, 2022 | 67.87 | 69.47 | 67.87 | 69.36 | 132,656 | +1.22(+1.79%) |
Jul 22, 2022 | 69.72 | 70.05 | 67.47 | 68.14 | 104,382 | -1.62(-2.32%) |
Jul 21, 2022 | 66.56 | 69.83 | 66.56 | 69.76 | 205,304 | +2.07(+3.06%) |
Jul 20, 2022 | 67.19 | 68.44 | 66.81 | 67.69 | 153,082 | +0.29(+0.43%) |
Jul 19, 2022 | 66.73 | 68.46 | 66.73 | 67.40 | 195,170 | +1.53(+2.32%) |
Jul 18, 2022 | 68.51 | 68.92 | 65.88 | 65.87 | 157,933 | -1.90(-2.80%) |
Jul 15, 2022 | 68.00 | 69.10 | 67.18 | 67.77 | 145,537 | +1.02(+1.53%) |
Jul 14, 2022 | 65.54 | 66.95 | 64.95 | 66.75 | 120,238 | +0.20(+0.30%) |
Jul 13, 2022 | 66.90 | 67.11 | 66.08 | 66.55 | 89,928 | -1.23(-1.81%) |
Jul 12, 2022 | 68.06 | 68.72 | 67.60 | 67.78 | 84,673 | -0.37(-0.54%) |
Jul 11, 2022 | 68.80 | 68.91 | 67.73 | 68.15 | 115,767 | -1.23(-1.77%) |
Jul 08, 2022 | 69.55 | 70.15 | 68.78 | 69.38 | 81,983 | -0.35(-0.50%) |
Jul 07, 2022 | 69.88 | 71.25 | 69.26 | 69.73 | 82,452 | +0.53(+0.77%) |
Jul 06, 2022 | 71.04 | 71.19 | 68.78 | 69.20 | 115,249 | -2.06(-2.89%) |
Jul 05, 2022 | 70.58 | 71.50 | 69.48 | 71.26 | 179,143 | -0.74(-1.03%) |
Jul 01, 2022 | 70.02 | 72.49 | 70.02 | 72.00 | 135,550 | +1.34(+1.90%) |
Jun 30, 2022 | 70.74 | 71.89 | 69.83 | 70.66 | 160,263 | -1.17(-1.63%) |
Jun 29, 2022 | 71.29 | 72.06 | 70.33 | 71.83 | 90,636 | +0.62(+0.87%) |
Jun 28, 2022 | 73.76 | 74.00 | 71.04 | 71.21 | 115,373 | -1.76(-2.41%) |
Jun 27, 2022 | 72.58 | 73.53 | 71.78 | 72.97 | 108,684 | +0.56(+0.77%) |
Jun 24, 2022 | 70.68 | 72.56 | 70.59 | 72.41 | 402,582 | +2.14(+3.05%) |
Jun 23, 2022 | 68.24 | 70.74 | 68.18 | 70.27 | 107,543 | +1.89(+2.76%) |
Jun 22, 2022 | 68.17 | 69.64 | 68.17 | 68.38 | 157,708 | -0.46(-0.67%) |
Jun 21, 2022 | 68.96 | 69.19 | 67.94 | 68.84 | 176,477 | +1.10(+1.62%) |
Jun 17, 2022 | 67.41 | 68.95 | 67.41 | 67.74 | 246,256 | +0.82(+1.23%) |
Jun 16, 2022 | 70.01 | 70.36 | 66.36 | 66.92 | 163,775 | -4.66(-6.51%) |
Jun 15, 2022 | 71.67 | 72.96 | 70.87 | 71.58 | 160,468 | +0.54(+0.76%) |
Jun 14, 2022 | 72.92 | 72.92 | 70.70 | 71.04 | 146,291 | -2.01(-2.75%) |
Jun 13, 2022 | 72.67 | 74.34 | 72.58 | 73.05 | 174,054 | -1.83(-2.44%) |
Jun 10, 2022 | 72.62 | 75.34 | 72.47 | 74.88 | 111,077 | +1.02(+1.38%) |
Jun 09, 2022 | 75.20 | 75.22 | 73.84 | 73.86 | 58,250 | -1.86(-2.46%) |
Jun 08, 2022 | 76.16 | 76.65 | 75.46 | 75.72 | 85,195 | -1.15(-1.50%) |
Jun 07, 2022 | 76.40 | 77.58 | 76.31 | 76.87 | 129,219 | +0.17(+0.22%) |
Jun 06, 2022 | 77.85 | 78.24 | 76.67 | 76.70 | 108,629 | -0.70(-0.90%) |
Jun 03, 2022 | 79.56 | 79.78 | 77.24 | 77.40 | 158,386 | -2.74(-3.42%) |
Jun 02, 2022 | 78.38 | 80.77 | 77.06 | 80.14 | 110,898 | +2.13(+2.73%) |
Jun 01, 2022 | 80.36 | 80.51 | 76.68 | 78.01 | 233,813 | -1.77(-2.22%) |
May 31, 2022 | 79.76 | 80.60 | 79.14 | 79.78 | 140,981 | -0.71(-0.88%) |
May 27, 2022 | 79.75 | 80.56 | 79.25 | 80.49 | 98,701 | +1.60(+2.03%) |
May 26, 2022 | 79.16 | 79.93 | 78.55 | 78.89 | 127,515 | +0.41(+0.52%) |
May 25, 2022 | 76.80 | 78.77 | 76.80 | 78.48 | 138,031 | +1.39(+1.80%) |
May 24, 2022 | 76.45 | 77.36 | 75.24 | 77.09 | 166,181 | +0.48(+0.63%) |
May 23, 2022 | 76.12 | 77.04 | 74.59 | 76.61 | 159,838 | +1.65(+2.20%) |
May 20, 2022 | 74.95 | 75.26 | 71.99 | 74.96 | 192,098 | +0.56(+0.75%) |
May 19, 2022 | 74.30 | 75.35 | 73.06 | 74.40 | 180,256 | -0.24(-0.32%) |
May 18, 2022 | 75.13 | 75.96 | 74.43 | 74.64 | 280,431 | -0.78(-1.03%) |
May 17, 2022 | 73.25 | 75.58 | 73.25 | 75.42 | 117,807 | +3.25(+4.50%) |
May 16, 2022 | 71.48 | 72.63 | 70.82 | 72.17 | 107,213 | +0.20(+0.28%) |
May 13, 2022 | 71.76 | 72.71 | 71.24 | 71.97 | 213,348 | +1.01(+1.42%) |
May 12, 2022 | 70.64 | 71.94 | 69.30 | 70.96 | 151,813 | -0.11(-0.15%) |
May 11, 2022 | 71.96 | 73.37 | 70.86 | 71.07 | 186,856 | -0.58(-0.81%) |
May 10, 2022 | 73.45 | 73.68 | 70.21 | 71.65 | 191,620 | -1.32(-1.81%) |
May 09, 2022 | 75.65 | 75.86 | 72.61 | 72.97 | 293,659 | -3.67(-4.79%) |
May 06, 2022 | 75.90 | 77.20 | 74.82 | 76.64 | 222,257 | +0.36(+0.47%) |
May 05, 2022 | 78.39 | 78.95 | 75.32 | 76.28 | 239,125 | -3.11(-3.92%) |
May 04, 2022 | 77.70 | 79.79 | 76.27 | 79.39 | 206,174 | +1.45(+1.86%) |
May 03, 2022 | 76.14 | 78.64 | 76.14 | 77.94 | 243,020 | +1.87(+2.46%) |