Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 68.07 | 69.51 | 68.02 | 69.13 | 2,802,485 | +0.92(+1.34%) |
Jul 28, 2022 | 66.56 | 68.36 | 65.99 | 68.21 | 2,768,909 | +1.85(+2.79%) |
Jul 27, 2022 | 65.88 | 66.48 | 65.60 | 66.36 | 2,535,762 | +0.04(+0.06%) |
Jul 26, 2022 | 66.00 | 66.73 | 65.84 | 66.32 | 2,931,314 | +0.71(+1.08%) |
Jul 25, 2022 | 65.05 | 65.68 | 64.71 | 65.62 | 1,999,899 | +0.75(+1.15%) |
Jul 22, 2022 | 64.24 | 64.92 | 64.03 | 64.87 | 2,329,614 | +0.92(+1.43%) |
Jul 21, 2022 | 63.76 | 64.06 | 63.26 | 63.95 | 4,193,373 | +0.09(+0.15%) |
Jul 20, 2022 | 65.05 | 65.14 | 63.73 | 63.86 | 4,617,510 | -1.19(-1.83%) |
Jul 19, 2022 | 65.37 | 65.51 | 64.54 | 65.05 | 4,720,693 | +0.29(+0.45%) |
Jul 18, 2022 | 65.83 | 65.99 | 64.68 | 64.76 | 3,214,246 | -1.33(-2.02%) |
Jul 15, 2022 | 65.70 | 66.16 | 64.95 | 66.09 | 2,658,540 | +0.61(+0.94%) |
Jul 14, 2022 | 64.44 | 65.57 | 64.24 | 65.47 | 1,493,353 | +0.10(+0.16%) |
Jul 13, 2022 | 65.04 | 66.07 | 64.99 | 65.37 | 1,742,842 | -0.28(-0.43%) |
Jul 12, 2022 | 66.18 | 66.71 | 65.39 | 65.65 | 2,050,585 | -0.37(-0.56%) |
Jul 11, 2022 | 65.72 | 66.44 | 65.12 | 66.02 | 2,295,011 | +0.27(+0.42%) |
Jul 08, 2022 | 65.74 | 66.02 | 65.24 | 65.75 | 2,362,613 | +0.02(+0.03%) |
Jul 07, 2022 | 67.31 | 67.70 | 65.39 | 65.73 | 6,497,183 | -1.35(-2.01%) |
Jul 06, 2022 | 66.34 | 67.69 | 65.71 | 67.08 | 3,276,997 | +1.06(+1.60%) |
Jul 05, 2022 | 68.58 | 68.70 | 65.24 | 66.02 | 3,882,232 | -2.59(-3.77%) |
Jul 01, 2022 | 66.87 | 68.65 | 66.55 | 68.61 | 3,854,016 | +1.77(+2.64%) |
Jun 30, 2022 | 65.63 | 67.44 | 65.63 | 66.84 | 3,581,922 | +0.52(+0.78%) |
Jun 29, 2022 | 66.25 | 66.57 | 65.91 | 66.32 | 3,118,165 | +0.21(+0.31%) |
Jun 28, 2022 | 65.63 | 66.51 | 65.44 | 66.12 | 4,427,109 | +0.62(+0.95%) |
Jun 27, 2022 | 64.77 | 65.59 | 64.28 | 65.49 | 3,131,129 | +0.73(+1.12%) |
Jun 24, 2022 | 63.74 | 64.91 | 63.59 | 64.77 | 4,158,205 | +1.21(+1.90%) |
Jun 23, 2022 | 62.26 | 63.71 | 62.26 | 63.56 | 4,234,742 | +1.42(+2.28%) |
Jun 22, 2022 | 60.87 | 62.45 | 60.84 | 62.14 | 3,616,129 | +0.96(+1.58%) |
Jun 21, 2022 | 60.44 | 61.39 | 60.17 | 61.18 | 3,331,264 | +0.80(+1.33%) |
Jun 17, 2022 | 61.59 | 61.90 | 60.05 | 60.37 | 7,170,673 | -0.98(-1.60%) |
Jun 16, 2022 | 61.34 | 61.73 | 60.58 | 61.36 | 5,003,726 | -0.85(-1.37%) |
Jun 15, 2022 | 62.79 | 63.07 | 61.47 | 62.21 | 3,312,088 | -0.03(-0.05%) |
Jun 14, 2022 | 64.38 | 64.38 | 61.61 | 62.23 | 3,071,056 | -1.91(-2.98%) |
Jun 13, 2022 | 66.22 | 66.27 | 63.81 | 64.14 | 3,498,164 | -2.46(-3.69%) |
Jun 10, 2022 | 66.24 | 67.13 | 65.91 | 66.60 | 3,798,101 | -0.25(-0.38%) |
Jun 09, 2022 | 68.41 | 69.29 | 66.82 | 66.86 | 2,914,356 | -1.77(-2.58%) |
Jun 08, 2022 | 70.65 | 70.66 | 68.15 | 68.63 | 5,672,491 | -2.26(-3.19%) |
Jun 07, 2022 | 70.05 | 70.98 | 69.71 | 70.89 | 2,317,824 | +0.82(+1.16%) |
Jun 06, 2022 | 70.47 | 70.60 | 69.72 | 70.07 | 2,512,864 | -0.16(-0.23%) |
Jun 03, 2022 | 70.70 | 70.94 | 70.08 | 70.23 | 2,404,356 | -0.56(-0.79%) |
Jun 02, 2022 | 70.81 | 70.95 | 69.02 | 70.79 | 2,807,505 | +0.34(+0.48%) |
Jun 01, 2022 | 70.83 | 70.86 | 69.88 | 70.46 | 2,467,629 | -0.21(-0.29%) |
May 31, 2022 | 71.06 | 71.17 | 70.16 | 70.66 | 4,001,767 | -0.94(-1.31%) |
May 27, 2022 | 70.14 | 71.61 | 69.70 | 71.60 | 3,179,042 | +1.29(+1.84%) |
May 26, 2022 | 71.08 | 71.29 | 70.23 | 70.31 | 4,784,801 | -0.69(-0.98%) |
May 25, 2022 | 71.64 | 71.87 | 70.69 | 71.00 | 3,036,013 | -0.53(-0.73%) |
May 24, 2022 | 70.34 | 71.66 | 68.88 | 71.53 | 2,858,117 | +1.30(+1.86%) |
May 23, 2022 | 70.60 | 70.60 | 69.37 | 70.22 | 2,902,623 | +0.61(+0.88%) |
May 20, 2022 | 70.38 | 70.48 | 69.05 | 69.61 | 4,876,671 | -0.74(-1.05%) |
May 19, 2022 | 70.16 | 70.78 | 69.26 | 70.35 | 3,150,463 | +0.11(+0.16%) |
May 18, 2022 | 70.79 | 71.01 | 70.02 | 70.24 | 3,360,518 | -0.38(-0.54%) |
May 17, 2022 | 70.36 | 70.78 | 69.03 | 70.63 | 2,628,669 | +0.44(+0.63%) |
May 16, 2022 | 69.74 | 70.52 | 69.45 | 70.18 | 2,855,504 | +0.32(+0.46%) |
May 13, 2022 | 68.98 | 70.06 | 68.54 | 69.87 | 2,866,242 | +0.88(+1.28%) |
May 12, 2022 | 69.37 | 69.69 | 67.90 | 68.98 | 2,866,652 | -0.39(-0.57%) |
May 11, 2022 | 68.64 | 70.43 | 68.54 | 69.38 | 4,636,599 | +0.45(+0.65%) |
May 10, 2022 | 69.31 | 70.15 | 68.09 | 68.93 | 4,601,706 | -0.15(-0.22%) |
May 09, 2022 | 68.32 | 69.68 | 68.08 | 69.08 | 4,299,928 | +0.53(+0.78%) |
May 06, 2022 | 68.21 | 68.74 | 67.78 | 68.54 | 2,765,660 | +0.27(+0.40%) |
May 05, 2022 | 68.53 | 69.05 | 67.72 | 68.27 | 4,290,888 | -0.57(-0.83%) |
May 04, 2022 | 67.47 | 69.08 | 67.38 | 68.84 | 4,437,597 | +1.19(+1.76%) |
May 03, 2022 | 68.71 | 69.04 | 67.36 | 67.65 | 5,267,047 | -0.51(-0.74%) |