Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 66.06 | 67.96 | 65.97 | 67.65 | 1,072,065 | +1.62(+2.45%) |
Jul 28, 2022 | 66.03 | 66.45 | 64.62 | 66.03 | 644,227 | -0.31(-0.47%) |
Jul 27, 2022 | 65.27 | 66.77 | 65.12 | 66.33 | 660,187 | +1.31(+2.02%) |
Jul 26, 2022 | 66.68 | 67.19 | 65.00 | 65.02 | 646,692 | -2.53(-3.75%) |
Jul 25, 2022 | 66.42 | 67.86 | 66.07 | 67.55 | 776,660 | +2.10(+3.21%) |
Jul 22, 2022 | 67.40 | 67.89 | 64.95 | 65.45 | 696,513 | -1.63(-2.43%) |
Jul 21, 2022 | 66.69 | 67.33 | 65.56 | 67.08 | 1,295,974 | +0.40(+0.60%) |
Jul 20, 2022 | 64.63 | 66.83 | 64.24 | 66.68 | 1,227,645 | +1.28(+1.96%) |
Jul 19, 2022 | 64.24 | 65.72 | 63.98 | 65.40 | 893,334 | +2.26(+3.58%) |
Jul 18, 2022 | 62.97 | 64.08 | 62.86 | 63.14 | 1,020,662 | +0.92(+1.48%) |
Jul 15, 2022 | 61.03 | 62.39 | 59.98 | 62.22 | 591,170 | +2.38(+3.98%) |
Jul 14, 2022 | 59.62 | 60.24 | 58.84 | 59.84 | 628,144 | -1.22(-2.00%) |
Jul 13, 2022 | 61.41 | 61.48 | 60.49 | 61.06 | 615,932 | -0.83(-1.35%) |
Jul 12, 2022 | 60.92 | 62.87 | 60.91 | 61.89 | 605,138 | +0.38(+0.62%) |
Jul 11, 2022 | 62.19 | 62.50 | 61.18 | 61.51 | 740,233 | -1.54(-2.44%) |
Jul 08, 2022 | 63.39 | 63.39 | 62.19 | 63.05 | 691,587 | +0.02(+0.03%) |
Jul 07, 2022 | 62.29 | 63.17 | 62.29 | 63.03 | 569,845 | +1.10(+1.77%) |
Jul 06, 2022 | 61.58 | 62.41 | 60.62 | 61.93 | 754,519 | -0.31(-0.50%) |
Jul 05, 2022 | 59.86 | 62.27 | 59.27 | 62.24 | 726,217 | +0.67(+1.10%) |
Jul 01, 2022 | 60.73 | 61.80 | 60.11 | 61.56 | 662,508 | +0.84(+1.39%) |
Jun 30, 2022 | 60.39 | 61.67 | 59.22 | 60.72 | 1,250,288 | -1.53(-2.45%) |
Jun 29, 2022 | 62.99 | 63.34 | 61.83 | 62.25 | 1,031,294 | -0.55(-0.88%) |
Jun 28, 2022 | 63.09 | 63.69 | 62.24 | 62.80 | 1,201,575 | +0.12(+0.19%) |
Jun 27, 2022 | 62.79 | 63.69 | 61.98 | 62.68 | 581,652 | -0.18(-0.28%) |
Jun 24, 2022 | 60.49 | 63.04 | 60.13 | 62.86 | 1,413,297 | +2.89(+4.81%) |
Jun 23, 2022 | 60.48 | 60.48 | 58.50 | 59.97 | 1,180,104 | -0.71(-1.17%) |
Jun 22, 2022 | 59.05 | 60.89 | 59.03 | 60.68 | 1,340,678 | +0.67(+1.11%) |
Jun 21, 2022 | 60.39 | 60.80 | 59.59 | 60.02 | 1,205,989 | +1.19(+2.02%) |
Jun 17, 2022 | 57.77 | 59.52 | 57.77 | 58.83 | 1,739,286 | +0.83(+1.44%) |
Jun 16, 2022 | 59.21 | 59.47 | 57.78 | 57.99 | 1,018,116 | -2.98(-4.89%) |
Jun 15, 2022 | 61.26 | 62.15 | 60.01 | 60.97 | 944,816 | +0.26(+0.43%) |
Jun 14, 2022 | 61.05 | 61.64 | 60.19 | 60.71 | 797,817 | +0.24(+0.40%) |
Jun 13, 2022 | 60.75 | 61.01 | 59.37 | 60.47 | 1,102,233 | -1.53(-2.46%) |
Jun 10, 2022 | 64.66 | 65.32 | 61.77 | 62.00 | 1,350,907 | -4.52(-6.79%) |
Jun 09, 2022 | 68.04 | 68.04 | 66.50 | 66.51 | 908,874 | -1.73(-2.54%) |
Jun 08, 2022 | 68.91 | 68.91 | 67.55 | 68.25 | 639,770 | -1.49(-2.14%) |
Jun 07, 2022 | 67.95 | 69.74 | 67.80 | 69.74 | 546,785 | +0.89(+1.29%) |
Jun 06, 2022 | 69.31 | 70.08 | 68.73 | 68.85 | 486,665 | +0.50(+0.73%) |
Jun 03, 2022 | 68.92 | 69.10 | 67.77 | 68.35 | 705,284 | -1.27(-1.83%) |
Jun 02, 2022 | 67.26 | 69.63 | 66.74 | 69.62 | 795,831 | +2.61(+3.89%) |
Jun 01, 2022 | 68.83 | 69.20 | 66.33 | 67.02 | 1,087,296 | -1.89(-2.75%) |
May 31, 2022 | 68.31 | 69.40 | 67.25 | 68.91 | 950,214 | +0.09(+0.14%) |
May 27, 2022 | 67.73 | 68.84 | 67.22 | 68.82 | 938,121 | +0.93(+1.37%) |
May 26, 2022 | 66.74 | 68.24 | 66.74 | 67.89 | 1,032,021 | +1.72(+2.61%) |
May 25, 2022 | 64.48 | 66.39 | 64.24 | 66.17 | 1,034,911 | +1.43(+2.21%) |
May 24, 2022 | 65.66 | 65.77 | 63.53 | 64.73 | 476,285 | -1.63(-2.46%) |
May 23, 2022 | 66.38 | 67.34 | 65.55 | 66.36 | 1,143,135 | +1.80(+2.79%) |
May 20, 2022 | 64.79 | 65.22 | 62.80 | 64.56 | 628,773 | +0.51(+0.79%) |
May 19, 2022 | 64.58 | 65.54 | 63.82 | 64.06 | 1,086,934 | -1.42(-2.18%) |
May 18, 2022 | 67.93 | 68.45 | 65.27 | 65.48 | 924,759 | -3.77(-5.44%) |
May 17, 2022 | 68.45 | 69.31 | 67.93 | 69.25 | 860,023 | +2.49(+3.73%) |
May 16, 2022 | 66.49 | 67.22 | 65.29 | 66.76 | 1,130,704 | +0.09(+0.14%) |
May 13, 2022 | 66.48 | 67.68 | 65.85 | 66.66 | 738,017 | +1.00(+1.53%) |
May 12, 2022 | 64.87 | 66.80 | 63.94 | 65.66 | 1,068,340 | +0.26(+0.40%) |
May 11, 2022 | 66.77 | 68.85 | 65.22 | 65.40 | 962,139 | -1.59(-2.38%) |
May 10, 2022 | 67.70 | 68.79 | 65.53 | 66.99 | 1,185,734 | +0.00(+0.00%) |
May 09, 2022 | 67.51 | 68.26 | 66.75 | 66.99 | 1,393,483 | -1.56(-2.28%) |
May 06, 2022 | 69.70 | 70.06 | 68.05 | 68.56 | 1,577,673 | -1.09(-1.56%) |
May 05, 2022 | 71.35 | 71.35 | 68.25 | 69.64 | 1,298,398 | -2.51(-3.48%) |
May 04, 2022 | 69.05 | 72.20 | 68.79 | 72.15 | 797,515 | +2.42(+3.47%) |
May 03, 2022 | 68.99 | 70.56 | 68.56 | 69.74 | 1,054,168 | +1.02(+1.49%) |