Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 66.62 | 66.62 | 65.00 | 65.72 | 561,346 | -1.10(-1.64%) |
Jul 28, 2022 | 67.27 | 67.50 | 66.15 | 66.82 | 341,803 | -0.06(-0.08%) |
Jul 27, 2022 | 68.10 | 68.13 | 66.02 | 66.87 | 425,665 | -0.64(-0.95%) |
Jul 26, 2022 | 67.27 | 67.77 | 66.51 | 67.52 | 217,233 | -0.03(-0.04%) |
Jul 25, 2022 | 68.76 | 69.18 | 67.22 | 67.54 | 279,069 | -1.09(-1.58%) |
Jul 22, 2022 | 68.77 | 69.93 | 68.15 | 68.63 | 343,951 | +0.09(+0.14%) |
Jul 21, 2022 | 67.93 | 68.56 | 67.07 | 68.54 | 249,998 | +0.76(+1.12%) |
Jul 20, 2022 | 65.44 | 67.85 | 64.87 | 67.78 | 427,616 | +1.80(+2.74%) |
Jul 19, 2022 | 63.35 | 66.22 | 63.35 | 65.97 | 496,219 | +3.06(+4.87%) |
Jul 18, 2022 | 63.98 | 63.98 | 61.97 | 62.91 | 909,052 | -0.13(-0.21%) |
Jul 15, 2022 | 69.47 | 69.47 | 59.80 | 63.05 | 1,576,680 | -5.76(-8.37%) |
Jul 14, 2022 | 69.62 | 69.75 | 68.60 | 68.80 | 421,178 | -2.05(-2.89%) |
Jul 13, 2022 | 72.24 | 72.76 | 70.62 | 70.85 | 343,557 | -2.99(-4.04%) |
Jul 12, 2022 | 73.83 | 75.65 | 73.18 | 73.84 | 273,250 | -0.43(-0.57%) |
Jul 11, 2022 | 75.11 | 75.11 | 73.00 | 74.26 | 339,377 | -1.32(-1.75%) |
Jul 08, 2022 | 75.61 | 76.14 | 74.66 | 75.59 | 318,334 | -0.26(-0.35%) |
Jul 07, 2022 | 77.70 | 78.33 | 75.30 | 75.85 | 458,688 | -2.33(-2.99%) |
Jul 06, 2022 | 78.97 | 79.50 | 77.68 | 78.19 | 248,004 | -0.37(-0.47%) |
Jul 05, 2022 | 77.59 | 78.67 | 76.04 | 78.55 | 312,238 | -0.32(-0.41%) |
Jul 01, 2022 | 77.49 | 79.13 | 76.82 | 78.88 | 232,369 | +1.36(+1.76%) |
Jun 30, 2022 | 76.87 | 78.10 | 75.56 | 77.51 | 264,132 | -0.08(-0.10%) |
Jun 29, 2022 | 78.18 | 78.18 | 76.76 | 77.59 | 186,162 | -1.03(-1.31%) |
Jun 28, 2022 | 79.33 | 80.51 | 78.44 | 78.62 | 255,413 | -0.61(-0.78%) |
Jun 27, 2022 | 80.31 | 80.37 | 79.14 | 79.23 | 197,565 | -0.89(-1.11%) |
Jun 24, 2022 | 78.46 | 80.83 | 78.46 | 80.12 | 399,478 | +2.58(+3.33%) |
Jun 23, 2022 | 75.91 | 77.55 | 75.70 | 77.54 | 225,747 | +2.45(+3.26%) |
Jun 22, 2022 | 74.77 | 75.63 | 74.41 | 75.09 | 278,864 | +0.02(+0.03%) |
Jun 21, 2022 | 74.49 | 75.23 | 73.98 | 75.08 | 254,776 | +1.53(+2.08%) |
Jun 17, 2022 | 71.96 | 74.44 | 71.96 | 73.54 | 280,262 | +1.67(+2.33%) |
Jun 16, 2022 | 73.95 | 73.95 | 71.59 | 71.87 | 264,305 | -3.68(-4.87%) |
Jun 15, 2022 | 74.82 | 76.65 | 74.48 | 75.55 | 235,855 | +1.09(+1.46%) |
Jun 14, 2022 | 75.70 | 76.33 | 73.99 | 74.46 | 290,730 | -1.14(-1.51%) |
Jun 13, 2022 | 76.51 | 77.20 | 74.60 | 75.61 | 432,553 | -3.09(-3.93%) |
Jun 10, 2022 | 80.48 | 80.54 | 78.51 | 78.70 | 577,192 | -2.28(-2.81%) |
Jun 09, 2022 | 80.83 | 82.14 | 80.45 | 80.97 | 211,993 | -0.26(-0.33%) |
Jun 08, 2022 | 82.94 | 82.94 | 80.44 | 81.24 | 218,894 | -1.59(-1.92%) |
Jun 07, 2022 | 83.10 | 83.35 | 82.37 | 82.83 | 187,565 | -1.34(-1.59%) |
Jun 06, 2022 | 81.06 | 84.39 | 80.41 | 84.17 | 247,971 | +3.39(+4.20%) |
Jun 03, 2022 | 81.67 | 81.82 | 79.85 | 80.77 | 217,334 | -1.26(-1.53%) |
Jun 02, 2022 | 81.48 | 82.11 | 80.21 | 82.03 | 181,094 | +0.89(+1.09%) |
Jun 01, 2022 | 83.31 | 83.86 | 80.59 | 81.14 | 254,116 | -1.78(-2.14%) |
May 31, 2022 | 84.14 | 84.89 | 82.69 | 82.92 | 358,391 | -2.19(-2.58%) |
May 27, 2022 | 84.29 | 85.61 | 84.29 | 85.11 | 253,919 | +0.83(+0.99%) |
May 26, 2022 | 82.93 | 85.61 | 82.60 | 84.28 | 334,733 | +2.15(+2.61%) |
May 25, 2022 | 80.25 | 82.21 | 79.70 | 82.14 | 206,340 | +1.63(+2.03%) |
May 24, 2022 | 79.28 | 80.52 | 79.28 | 80.50 | 280,728 | -0.26(-0.32%) |
May 23, 2022 | 80.73 | 81.55 | 79.91 | 80.76 | 219,774 | +0.09(+0.12%) |
May 20, 2022 | 81.28 | 81.28 | 79.56 | 80.66 | 281,590 | -0.54(-0.66%) |
May 19, 2022 | 79.24 | 82.00 | 79.24 | 81.20 | 335,219 | +0.81(+1.01%) |
May 18, 2022 | 84.97 | 84.97 | 80.05 | 80.39 | 254,001 | -5.22(-6.09%) |
May 17, 2022 | 84.57 | 85.84 | 83.89 | 85.60 | 348,701 | +2.07(+2.48%) |
May 16, 2022 | 83.64 | 83.94 | 82.03 | 83.53 | 292,018 | -0.65(-0.77%) |
May 13, 2022 | 83.82 | 84.80 | 83.05 | 84.18 | 370,392 | +0.95(+1.14%) |
May 12, 2022 | 80.26 | 83.34 | 80.07 | 83.23 | 368,847 | +3.27(+4.09%) |
May 11, 2022 | 82.83 | 84.47 | 79.91 | 79.96 | 232,840 | -2.55(-3.09%) |
May 10, 2022 | 82.95 | 83.52 | 80.95 | 82.51 | 524,184 | +0.15(+0.18%) |
May 09, 2022 | 79.72 | 83.72 | 79.57 | 82.36 | 684,993 | +2.49(+3.12%) |
May 06, 2022 | 80.04 | 81.46 | 76.89 | 79.87 | 837,404 | +3.01(+3.92%) |
May 05, 2022 | 79.29 | 79.32 | 76.19 | 76.86 | 472,754 | -2.90(-3.63%) |
May 04, 2022 | 78.24 | 79.88 | 76.99 | 79.75 | 346,427 | +1.23(+1.57%) |
May 03, 2022 | 78.19 | 79.25 | 77.27 | 78.52 | 202,496 | +0.14(+0.18%) |