Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 68.02 | 68.18 | 66.98 | 67.77 | 1,098,229 | -0.36(-0.53%) |
Jul 28, 2022 | 67.11 | 68.34 | 66.63 | 68.13 | 1,196,034 | +1.08(+1.62%) |
Jul 27, 2022 | 65.81 | 67.53 | 65.81 | 67.04 | 1,133,815 | +1.09(+1.66%) |
Jul 26, 2022 | 65.82 | 67.15 | 65.53 | 65.95 | 1,500,158 | +0.24(+0.36%) |
Jul 25, 2022 | 65.91 | 65.92 | 65.10 | 65.71 | 1,299,862 | -0.09(-0.13%) |
Jul 22, 2022 | 66.49 | 67.19 | 65.38 | 65.80 | 1,431,292 | -1.20(-1.79%) |
Jul 21, 2022 | 65.98 | 67.05 | 65.66 | 67.00 | 1,019,914 | +0.87(+1.32%) |
Jul 20, 2022 | 64.87 | 66.66 | 64.69 | 66.12 | 1,432,168 | +1.23(+1.89%) |
Jul 19, 2022 | 63.00 | 65.08 | 62.90 | 64.90 | 1,426,713 | +2.60(+4.18%) |
Jul 18, 2022 | 63.15 | 64.00 | 61.98 | 62.29 | 1,396,003 | -0.36(-0.58%) |
Jul 15, 2022 | 61.95 | 62.76 | 61.70 | 62.65 | 1,400,714 | +0.91(+1.48%) |
Jul 14, 2022 | 60.33 | 61.96 | 60.00 | 61.74 | 1,418,336 | +0.66(+1.09%) |
Jul 13, 2022 | 60.31 | 61.39 | 59.97 | 61.08 | 1,855,268 | -0.03(-0.05%) |
Jul 12, 2022 | 61.73 | 62.17 | 60.68 | 61.11 | 1,283,319 | -0.08(-0.12%) |
Jul 11, 2022 | 61.46 | 61.64 | 60.72 | 61.18 | 1,453,432 | -0.61(-0.98%) |
Jul 08, 2022 | 61.55 | 62.06 | 61.13 | 61.79 | 1,574,476 | +0.24(+0.39%) |
Jul 07, 2022 | 60.77 | 61.88 | 60.40 | 61.55 | 1,534,579 | +1.86(+3.12%) |
Jul 06, 2022 | 60.64 | 60.78 | 59.19 | 59.69 | 1,478,897 | -0.84(-1.39%) |
Jul 05, 2022 | 58.31 | 60.56 | 57.74 | 60.53 | 2,536,411 | +1.36(+2.29%) |
Jul 01, 2022 | 61.36 | 61.37 | 58.05 | 59.17 | 2,194,116 | -2.32(-3.77%) |
Jun 30, 2022 | 60.79 | 62.00 | 60.73 | 61.49 | 1,565,518 | -0.11(-0.18%) |
Jun 29, 2022 | 62.08 | 62.08 | 61.24 | 61.60 | 1,171,642 | -0.26(-0.43%) |
Jun 28, 2022 | 63.59 | 64.18 | 61.65 | 61.87 | 1,463,003 | -1.54(-2.42%) |
Jun 27, 2022 | 63.34 | 64.07 | 62.85 | 63.40 | 1,541,434 | +0.43(+0.69%) |
Jun 24, 2022 | 61.91 | 63.84 | 61.51 | 62.97 | 4,784,319 | +1.85(+3.02%) |
Jun 23, 2022 | 61.28 | 61.63 | 60.40 | 61.12 | 2,071,177 | +0.14(+0.23%) |
Jun 22, 2022 | 60.26 | 61.75 | 60.11 | 60.98 | 2,662,640 | +0.19(+0.31%) |
Jun 21, 2022 | 61.30 | 62.05 | 60.78 | 60.79 | 2,146,023 | +0.70(+1.16%) |
Jun 17, 2022 | 59.80 | 61.01 | 59.17 | 60.10 | 3,816,537 | +0.44(+0.74%) |
Jun 16, 2022 | 60.52 | 60.52 | 59.29 | 59.65 | 2,273,863 | -2.02(-3.27%) |
Jun 15, 2022 | 61.04 | 62.57 | 60.73 | 61.67 | 2,516,603 | +1.05(+1.73%) |
Jun 14, 2022 | 61.55 | 61.58 | 60.05 | 60.62 | 1,854,196 | -0.14(-0.23%) |
Jun 13, 2022 | 61.52 | 62.57 | 60.63 | 60.76 | 1,735,288 | -2.21(-3.50%) |
Jun 10, 2022 | 63.14 | 63.74 | 62.36 | 62.97 | 1,823,649 | -0.90(-1.42%) |
Jun 09, 2022 | 65.92 | 66.12 | 63.85 | 63.87 | 1,221,996 | -2.18(-3.30%) |
Jun 08, 2022 | 67.19 | 67.31 | 65.93 | 66.05 | 1,351,473 | -1.30(-1.93%) |
Jun 07, 2022 | 66.57 | 67.45 | 65.96 | 67.35 | 1,436,019 | +0.56(+0.83%) |
Jun 06, 2022 | 67.82 | 68.25 | 66.66 | 66.80 | 1,358,062 | -0.23(-0.34%) |
Jun 03, 2022 | 67.54 | 68.89 | 66.92 | 67.02 | 1,725,075 | -1.69(-2.46%) |
Jun 02, 2022 | 68.05 | 69.44 | 66.08 | 68.71 | 4,088,482 | +0.37(+0.54%) |
Jun 01, 2022 | 67.48 | 69.46 | 67.17 | 68.34 | 2,889,861 | +0.53(+0.78%) |
May 31, 2022 | 68.14 | 68.61 | 67.51 | 67.81 | 3,096,725 | -1.04(-1.51%) |
May 27, 2022 | 67.56 | 68.86 | 67.29 | 68.85 | 2,020,498 | +2.41(+3.63%) |
May 26, 2022 | 64.96 | 66.82 | 64.79 | 66.44 | 2,216,186 | +0.99(+1.51%) |
May 25, 2022 | 63.53 | 66.23 | 63.29 | 65.45 | 1,480,481 | +1.92(+3.03%) |
May 24, 2022 | 64.28 | 64.52 | 61.85 | 63.53 | 1,754,121 | -1.05(-1.62%) |
May 23, 2022 | 63.10 | 65.26 | 63.09 | 64.57 | 2,195,820 | +1.76(+2.81%) |
May 20, 2022 | 64.87 | 65.05 | 60.87 | 62.81 | 2,615,101 | -1.53(-2.37%) |
May 19, 2022 | 65.43 | 65.78 | 62.30 | 64.34 | 3,541,545 | -2.33(-3.49%) |
May 18, 2022 | 68.92 | 69.09 | 66.27 | 66.66 | 1,398,492 | -2.99(-4.29%) |
May 17, 2022 | 68.63 | 69.73 | 68.44 | 69.65 | 1,347,258 | +2.26(+3.36%) |
May 16, 2022 | 67.23 | 67.90 | 66.45 | 67.39 | 1,299,921 | +0.27(+0.41%) |
May 13, 2022 | 66.78 | 67.33 | 65.70 | 67.12 | 2,114,957 | +1.44(+2.20%) |
May 12, 2022 | 65.56 | 66.66 | 64.31 | 65.67 | 2,070,454 | -0.06(-0.09%) |
May 11, 2022 | 68.43 | 69.45 | 65.67 | 65.73 | 2,218,603 | -3.09(-4.49%) |
May 10, 2022 | 68.56 | 69.85 | 67.27 | 68.82 | 2,415,517 | +1.60(+2.38%) |
May 09, 2022 | 67.63 | 68.23 | 66.79 | 67.22 | 1,723,773 | -1.57(-2.29%) |
May 06, 2022 | 68.79 | 69.92 | 67.90 | 68.79 | 1,777,094 | -0.11(-0.16%) |
May 05, 2022 | 71.05 | 71.85 | 68.27 | 68.91 | 2,131,297 | -3.38(-4.68%) |
May 04, 2022 | 69.96 | 72.32 | 69.39 | 72.29 | 2,125,469 | +2.49(+3.56%) |
May 03, 2022 | 70.12 | 70.21 | 69.02 | 69.80 | 2,498,993 | +0.06(+0.08%) |