Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 66.32 | 67.33 | 65.39 | 67.15 | 1,073,571 | +0.65(+0.97%) |
Jul 28, 2022 | 66.50 | 67.44 | 65.23 | 66.50 | 1,050,724 | -0.53(-0.79%) |
Jul 27, 2022 | 68.07 | 69.96 | 65.65 | 67.03 | 1,544,671 | +0.05(+0.07%) |
Jul 26, 2022 | 67.87 | 68.33 | 66.86 | 66.99 | 850,691 | -1.26(-1.84%) |
Jul 25, 2022 | 68.17 | 68.77 | 67.32 | 68.24 | 663,148 | +0.56(+0.83%) |
Jul 22, 2022 | 67.97 | 68.52 | 66.89 | 67.68 | 648,302 | +0.25(+0.37%) |
Jul 21, 2022 | 66.94 | 67.62 | 66.14 | 67.43 | 588,917 | -0.16(-0.24%) |
Jul 20, 2022 | 66.48 | 68.29 | 66.21 | 67.60 | 696,038 | +0.64(+0.95%) |
Jul 19, 2022 | 65.19 | 67.11 | 65.04 | 66.96 | 529,878 | +3.02(+4.72%) |
Jul 18, 2022 | 64.37 | 65.61 | 63.80 | 63.94 | 703,329 | +0.18(+0.29%) |
Jul 15, 2022 | 63.34 | 64.01 | 62.50 | 63.76 | 464,639 | +1.20(+1.92%) |
Jul 14, 2022 | 62.57 | 63.16 | 62.09 | 62.56 | 699,764 | -0.86(-1.36%) |
Jul 13, 2022 | 61.97 | 63.93 | 61.88 | 63.42 | 513,068 | +0.15(+0.23%) |
Jul 12, 2022 | 63.34 | 64.99 | 62.93 | 63.27 | 368,964 | +0.02(+0.03%) |
Jul 11, 2022 | 63.09 | 63.69 | 62.36 | 63.25 | 617,303 | -0.15(-0.24%) |
Jul 08, 2022 | 64.41 | 64.61 | 63.11 | 63.41 | 498,623 | -0.96(-1.49%) |
Jul 07, 2022 | 64.21 | 65.27 | 63.63 | 64.36 | 760,586 | +1.24(+1.96%) |
Jul 06, 2022 | 64.69 | 65.00 | 62.33 | 63.13 | 788,053 | -1.38(-2.14%) |
Jul 05, 2022 | 63.48 | 64.56 | 62.65 | 64.51 | 785,425 | -0.55(-0.85%) |
Jul 01, 2022 | 63.48 | 65.20 | 63.44 | 65.06 | 499,394 | +1.48(+2.33%) |
Jun 30, 2022 | 63.30 | 64.62 | 62.29 | 63.58 | 939,755 | -0.92(-1.42%) |
Jun 29, 2022 | 64.59 | 64.87 | 63.53 | 64.50 | 667,571 | -0.78(-1.20%) |
Jun 28, 2022 | 66.91 | 68.32 | 65.26 | 65.28 | 778,871 | -0.74(-1.13%) |
Jun 27, 2022 | 66.11 | 67.11 | 65.79 | 66.03 | 535,161 | -0.50(-0.76%) |
Jun 24, 2022 | 63.72 | 66.61 | 63.36 | 66.53 | 1,609,466 | +3.98(+6.36%) |
Jun 23, 2022 | 63.37 | 63.60 | 60.84 | 62.56 | 1,283,386 | -0.23(-0.37%) |
Jun 22, 2022 | 63.33 | 64.82 | 62.59 | 62.79 | 1,392,694 | -1.23(-1.92%) |
Jun 21, 2022 | 65.90 | 65.90 | 63.89 | 64.02 | 974,254 | -0.74(-1.15%) |
Jun 17, 2022 | 64.48 | 65.28 | 63.77 | 64.76 | 1,488,142 | +0.91(+1.42%) |
Jun 16, 2022 | 67.08 | 67.43 | 63.72 | 63.85 | 1,616,603 | -4.86(-7.07%) |
Jun 15, 2022 | 69.63 | 70.12 | 68.30 | 68.71 | 1,162,320 | +0.54(+0.79%) |
Jun 14, 2022 | 68.68 | 69.72 | 67.72 | 68.17 | 893,648 | +0.02(+0.03%) |
Jun 13, 2022 | 69.03 | 69.73 | 67.16 | 68.15 | 1,133,258 | -3.05(-4.29%) |
Jun 10, 2022 | 72.69 | 73.85 | 70.72 | 71.20 | 789,775 | -3.22(-4.32%) |
Jun 09, 2022 | 76.07 | 76.18 | 74.39 | 74.42 | 504,819 | -2.36(-3.07%) |
Jun 08, 2022 | 77.39 | 77.94 | 76.22 | 76.78 | 724,080 | -0.73(-0.94%) |
Jun 07, 2022 | 77.43 | 77.92 | 76.93 | 77.51 | 792,997 | -0.95(-1.22%) |
Jun 06, 2022 | 78.43 | 79.01 | 77.54 | 78.46 | 698,313 | +1.04(+1.34%) |
Jun 03, 2022 | 77.33 | 77.95 | 76.78 | 77.42 | 847,317 | -1.15(-1.46%) |
Jun 02, 2022 | 75.88 | 78.69 | 75.88 | 78.57 | 420,220 | +2.49(+3.28%) |
Jun 01, 2022 | 76.99 | 77.68 | 74.70 | 76.07 | 558,062 | -1.10(-1.42%) |
May 31, 2022 | 77.77 | 78.22 | 76.23 | 77.17 | 836,918 | -0.38(-0.48%) |
May 27, 2022 | 76.11 | 77.97 | 76.11 | 77.55 | 550,963 | +1.76(+2.33%) |
May 26, 2022 | 74.08 | 76.29 | 74.08 | 75.78 | 612,423 | +2.40(+3.27%) |
May 25, 2022 | 70.36 | 73.93 | 70.34 | 73.39 | 589,137 | +2.64(+3.73%) |
May 24, 2022 | 71.56 | 71.65 | 69.55 | 70.75 | 779,927 | -1.79(-2.47%) |
May 23, 2022 | 72.68 | 72.95 | 71.26 | 72.54 | 678,974 | +0.67(+0.94%) |
May 20, 2022 | 74.24 | 74.63 | 70.41 | 71.86 | 734,281 | -1.51(-2.06%) |
May 19, 2022 | 71.01 | 74.41 | 70.95 | 73.38 | 772,811 | +1.72(+2.41%) |
May 18, 2022 | 74.53 | 75.06 | 71.07 | 71.65 | 659,547 | -3.95(-5.22%) |
May 17, 2022 | 75.63 | 76.78 | 74.69 | 75.60 | 822,484 | +1.91(+2.59%) |
May 16, 2022 | 74.13 | 74.32 | 72.54 | 73.69 | 778,318 | -0.80(-1.07%) |
May 13, 2022 | 73.19 | 74.92 | 72.88 | 74.49 | 947,164 | +2.61(+3.63%) |
May 12, 2022 | 72.23 | 73.20 | 70.18 | 71.88 | 947,612 | -0.65(-0.90%) |
May 11, 2022 | 75.14 | 76.16 | 72.30 | 72.54 | 1,062,977 | -3.04(-4.03%) |
May 10, 2022 | 75.22 | 76.34 | 73.44 | 75.58 | 1,261,008 | +1.55(+2.09%) |
May 09, 2022 | 77.63 | 78.89 | 73.82 | 74.03 | 1,022,846 | -5.20(-6.56%) |
May 06, 2022 | 80.59 | 80.66 | 78.00 | 79.23 | 663,342 | -1.95(-2.40%) |
May 05, 2022 | 82.14 | 83.35 | 80.21 | 81.18 | 605,745 | -2.43(-2.90%) |
May 04, 2022 | 81.85 | 83.77 | 80.20 | 83.60 | 778,564 | +2.03(+2.49%) |
May 03, 2022 | 85.20 | 85.71 | 80.88 | 81.57 | 1,020,063 | -3.54(-4.16%) |