Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 67.32 | 68.06 | 67.17 | 67.68 | 92,658 | +0.52(+0.78%) |
Jul 28, 2022 | 66.29 | 67.31 | 66.01 | 67.16 | 83,377 | +0.80(+1.21%) |
Jul 27, 2022 | 65.88 | 66.81 | 65.61 | 66.36 | 92,065 | +0.63(+0.96%) |
Jul 26, 2022 | 65.89 | 66.17 | 65.37 | 65.73 | 97,398 | -0.42(-0.63%) |
Jul 25, 2022 | 65.41 | 66.33 | 65.41 | 66.15 | 107,565 | +1.11(+1.70%) |
Jul 22, 2022 | 66.94 | 67.03 | 64.80 | 65.04 | 68,703 | -2.33(-3.45%) |
Jul 21, 2022 | 67.53 | 67.87 | 66.57 | 67.37 | 128,894 | +0.61(+0.92%) |
Jul 20, 2022 | 65.54 | 67.01 | 65.52 | 66.75 | 109,678 | +0.74(+1.11%) |
Jul 19, 2022 | 64.82 | 66.37 | 64.82 | 66.02 | 116,275 | +1.78(+2.77%) |
Jul 18, 2022 | 64.66 | 65.20 | 64.19 | 64.24 | 56,054 | -0.04(-0.06%) |
Jul 15, 2022 | 62.97 | 64.63 | 62.26 | 64.27 | 118,971 | +2.33(+3.76%) |
Jul 14, 2022 | 61.56 | 62.29 | 61.34 | 61.95 | 69,361 | -0.55(-0.88%) |
Jul 13, 2022 | 63.00 | 63.00 | 61.99 | 62.50 | 55,690 | -0.62(-0.99%) |
Jul 12, 2022 | 63.08 | 64.38 | 62.81 | 63.12 | 42,694 | -0.03(-0.04%) |
Jul 11, 2022 | 63.13 | 63.77 | 62.92 | 63.15 | 60,455 | -0.63(-0.99%) |
Jul 08, 2022 | 64.32 | 64.38 | 63.44 | 63.78 | 84,701 | -0.32(-0.49%) |
Jul 07, 2022 | 64.12 | 65.39 | 63.34 | 64.10 | 102,530 | -0.39(-0.61%) |
Jul 06, 2022 | 63.92 | 64.76 | 63.00 | 64.49 | 69,263 | +0.59(+0.92%) |
Jul 05, 2022 | 62.70 | 63.99 | 61.99 | 63.90 | 81,133 | +0.10(+0.16%) |
Jul 01, 2022 | 62.85 | 63.94 | 62.02 | 63.80 | 74,784 | +0.87(+1.38%) |
Jun 30, 2022 | 61.66 | 64.28 | 61.02 | 62.93 | 152,536 | +0.32(+0.52%) |
Jun 29, 2022 | 63.43 | 63.43 | 62.53 | 62.61 | 76,880 | -0.82(-1.30%) |
Jun 28, 2022 | 63.83 | 64.54 | 63.34 | 63.43 | 57,725 | +0.23(+0.37%) |
Jun 27, 2022 | 63.37 | 63.91 | 62.70 | 63.20 | 88,176 | +0.28(+0.44%) |
Jun 24, 2022 | 61.22 | 63.13 | 61.22 | 62.92 | 143,061 | +1.79(+2.94%) |
Jun 23, 2022 | 62.08 | 62.26 | 60.54 | 61.13 | 43,903 | -0.95(-1.53%) |
Jun 22, 2022 | 61.54 | 62.59 | 61.37 | 62.08 | 42,081 | -0.10(-0.16%) |
Jun 21, 2022 | 62.15 | 62.66 | 60.95 | 62.18 | 112,213 | +0.84(+1.37%) |
Jun 17, 2022 | 60.69 | 61.98 | 60.57 | 61.34 | 168,999 | +1.18(+1.97%) |
Jun 16, 2022 | 60.58 | 60.58 | 59.35 | 60.15 | 68,282 | -1.52(-2.46%) |
Jun 15, 2022 | 61.65 | 62.92 | 61.23 | 61.67 | 105,287 | +0.04(+0.06%) |
Jun 14, 2022 | 59.99 | 62.08 | 59.30 | 61.64 | 97,754 | +1.94(+3.25%) |
Jun 13, 2022 | 60.45 | 61.07 | 59.66 | 59.69 | 82,458 | -1.81(-2.95%) |
Jun 10, 2022 | 61.05 | 62.01 | 60.64 | 61.51 | 87,112 | -0.56(-0.91%) |
Jun 09, 2022 | 62.88 | 63.31 | 61.98 | 62.07 | 92,714 | -1.05(-1.67%) |
Jun 08, 2022 | 63.65 | 64.10 | 63.12 | 63.12 | 94,083 | -1.17(-1.83%) |
Jun 07, 2022 | 62.91 | 64.90 | 62.75 | 64.30 | 83,105 | +1.20(+1.91%) |
Jun 06, 2022 | 63.03 | 63.28 | 62.42 | 63.10 | 60,524 | +0.60(+0.96%) |
Jun 03, 2022 | 63.02 | 63.02 | 62.14 | 62.50 | 30,622 | -0.70(-1.11%) |
Jun 02, 2022 | 62.30 | 63.41 | 61.99 | 63.20 | 65,323 | +1.06(+1.71%) |
Jun 01, 2022 | 63.12 | 63.12 | 61.52 | 62.13 | 40,543 | -1.25(-1.97%) |
May 31, 2022 | 62.62 | 64.42 | 62.33 | 63.38 | 46,434 | -0.17(-0.26%) |
May 27, 2022 | 63.20 | 63.74 | 62.88 | 63.55 | 45,715 | +0.50(+0.79%) |
May 26, 2022 | 62.11 | 63.37 | 62.11 | 63.05 | 82,309 | +1.25(+2.02%) |
May 25, 2022 | 61.76 | 62.39 | 61.38 | 61.80 | 48,766 | +0.55(+0.89%) |
May 24, 2022 | 61.28 | 62.89 | 60.03 | 61.26 | 47,424 | -0.13(-0.21%) |
May 23, 2022 | 61.47 | 62.51 | 61.16 | 61.39 | 48,107 | +0.62(+1.02%) |
May 20, 2022 | 60.97 | 61.27 | 59.78 | 60.77 | 50,970 | +0.17(+0.27%) |
May 19, 2022 | 60.79 | 61.52 | 60.36 | 60.60 | 65,956 | -1.00(-1.62%) |
May 18, 2022 | 62.37 | 62.44 | 60.87 | 61.60 | 101,341 | -1.59(-2.52%) |
May 17, 2022 | 62.13 | 63.19 | 62.13 | 63.19 | 43,244 | +1.93(+3.16%) |
May 16, 2022 | 61.30 | 62.05 | 60.90 | 61.26 | 57,533 | -0.54(-0.87%) |
May 13, 2022 | 61.93 | 62.75 | 60.76 | 61.79 | 59,340 | +0.43(+0.69%) |
May 12, 2022 | 62.27 | 62.27 | 60.21 | 61.37 | 49,750 | -0.71(-1.15%) |
May 11, 2022 | 62.63 | 63.99 | 61.90 | 62.08 | 80,305 | -0.93(-1.47%) |
May 10, 2022 | 63.05 | 64.11 | 62.00 | 63.00 | 133,993 | +0.35(+0.56%) |
May 09, 2022 | 62.07 | 63.18 | 61.41 | 62.65 | 68,784 | +0.07(+0.12%) |
May 06, 2022 | 62.80 | 62.80 | 61.67 | 62.58 | 72,637 | -0.43(-0.69%) |
May 05, 2022 | 64.24 | 64.24 | 62.27 | 63.01 | 49,243 | -1.82(-2.81%) |
May 04, 2022 | 63.58 | 64.89 | 63.22 | 64.84 | 43,466 | +1.59(+2.52%) |
May 03, 2022 | 63.16 | 63.64 | 62.35 | 63.24 | 50,954 | +0.27(+0.43%) |