Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 70.51 | 71.16 | 70.08 | 70.45 | 1,920,902 | +0.21(+0.30%) |
Jul 28, 2022 | 70.42 | 70.82 | 69.23 | 70.25 | 1,076,930 | -0.48(-0.68%) |
Jul 27, 2022 | 69.69 | 71.24 | 69.34 | 70.73 | 777,587 | +1.26(+1.81%) |
Jul 26, 2022 | 70.92 | 71.48 | 69.45 | 69.47 | 729,926 | -2.07(-2.90%) |
Jul 25, 2022 | 71.54 | 71.66 | 70.76 | 71.54 | 1,045,345 | +0.88(+1.24%) |
Jul 22, 2022 | 72.08 | 72.56 | 70.12 | 70.66 | 1,361,743 | -1.24(-1.73%) |
Jul 21, 2022 | 71.40 | 72.22 | 70.26 | 71.90 | 1,246,497 | +0.22(+0.30%) |
Jul 20, 2022 | 72.47 | 75.03 | 70.58 | 71.69 | 2,776,443 | +1.10(+1.55%) |
Jul 19, 2022 | 69.48 | 71.42 | 69.48 | 70.59 | 1,622,232 | +2.19(+3.21%) |
Jul 18, 2022 | 68.92 | 69.76 | 67.98 | 68.40 | 911,428 | +0.70(+1.03%) |
Jul 15, 2022 | 65.94 | 67.78 | 65.43 | 67.70 | 1,308,589 | +2.91(+4.49%) |
Jul 14, 2022 | 64.23 | 65.31 | 64.06 | 64.79 | 1,216,544 | -1.31(-1.99%) |
Jul 13, 2022 | 66.05 | 66.51 | 64.37 | 66.11 | 1,114,255 | -0.38(-0.57%) |
Jul 12, 2022 | 66.33 | 68.39 | 66.33 | 66.49 | 1,090,628 | -0.75(-1.12%) |
Jul 11, 2022 | 66.59 | 67.24 | 66.11 | 67.24 | 836,388 | +0.00(+0.00%) |
Jul 08, 2022 | 68.11 | 68.77 | 66.84 | 67.24 | 824,627 | -0.36(-0.54%) |
Jul 07, 2022 | 67.86 | 68.52 | 67.51 | 67.60 | 950,811 | +1.04(+1.57%) |
Jul 06, 2022 | 66.32 | 67.32 | 65.53 | 66.56 | 1,132,468 | -0.34(-0.51%) |
Jul 05, 2022 | 65.72 | 66.91 | 64.68 | 66.90 | 1,296,237 | -0.39(-0.58%) |
Jul 01, 2022 | 66.35 | 67.50 | 65.59 | 67.29 | 1,531,132 | +0.82(+1.23%) |
Jun 30, 2022 | 66.85 | 67.79 | 65.59 | 66.48 | 1,577,430 | -2.36(-3.43%) |
Jun 29, 2022 | 69.88 | 69.88 | 68.03 | 68.84 | 849,959 | -0.63(-0.91%) |
Jun 28, 2022 | 69.75 | 70.82 | 69.19 | 69.48 | 925,069 | +0.64(+0.93%) |
Jun 27, 2022 | 69.89 | 70.04 | 68.14 | 68.83 | 867,364 | -0.49(-0.71%) |
Jun 24, 2022 | 66.52 | 69.77 | 66.41 | 69.32 | 1,608,364 | +3.26(+4.94%) |
Jun 23, 2022 | 68.27 | 68.27 | 65.29 | 66.06 | 1,191,328 | -2.58(-3.76%) |
Jun 22, 2022 | 67.94 | 68.98 | 67.59 | 68.64 | 1,002,461 | -0.14(-0.21%) |
Jun 21, 2022 | 69.57 | 69.86 | 68.20 | 68.79 | 1,169,945 | +1.19(+1.76%) |
Jun 17, 2022 | 67.34 | 68.61 | 66.56 | 67.60 | 1,995,440 | +0.79(+1.18%) |
Jun 16, 2022 | 67.66 | 67.66 | 66.00 | 66.81 | 1,122,335 | -2.35(-3.39%) |
Jun 15, 2022 | 68.39 | 70.46 | 68.08 | 69.16 | 1,876,490 | +1.36(+2.00%) |
Jun 14, 2022 | 67.51 | 69.43 | 67.26 | 67.80 | 1,608,455 | +0.63(+0.93%) |
Jun 13, 2022 | 66.58 | 68.40 | 65.55 | 67.17 | 2,677,039 | -0.38(-0.56%) |
Jun 10, 2022 | 68.99 | 69.57 | 67.42 | 67.55 | 1,773,978 | -3.31(-4.67%) |
Jun 09, 2022 | 72.95 | 72.95 | 70.84 | 70.86 | 1,294,792 | -2.07(-2.84%) |
Jun 08, 2022 | 72.73 | 73.03 | 71.69 | 72.94 | 942,218 | -0.53(-0.72%) |
Jun 07, 2022 | 72.36 | 73.57 | 72.17 | 73.47 | 1,592,106 | +0.05(+0.07%) |
Jun 06, 2022 | 74.33 | 74.94 | 73.32 | 73.41 | 971,285 | -0.16(-0.22%) |
Jun 03, 2022 | 73.78 | 74.23 | 73.19 | 73.57 | 817,961 | -0.60(-0.81%) |
Jun 02, 2022 | 72.58 | 74.22 | 72.19 | 74.18 | 1,129,548 | +1.67(+2.30%) |
Jun 01, 2022 | 74.98 | 74.98 | 71.92 | 72.51 | 1,068,283 | -2.19(-2.93%) |
May 31, 2022 | 73.18 | 74.98 | 72.61 | 74.70 | 2,052,751 | +0.34(+0.46%) |
May 27, 2022 | 73.41 | 74.68 | 73.37 | 74.36 | 962,278 | +1.07(+1.46%) |
May 26, 2022 | 71.66 | 74.36 | 71.66 | 73.29 | 1,956,451 | +2.23(+3.13%) |
May 25, 2022 | 68.42 | 71.61 | 68.42 | 71.06 | 1,559,349 | +2.15(+3.11%) |
May 24, 2022 | 68.84 | 69.53 | 67.44 | 68.92 | 1,476,347 | -0.29(-0.42%) |
May 23, 2022 | 67.14 | 69.68 | 66.68 | 69.20 | 1,790,310 | +3.60(+5.49%) |
May 20, 2022 | 66.41 | 66.94 | 63.55 | 65.60 | 1,846,469 | +0.25(+0.38%) |
May 19, 2022 | 66.50 | 67.61 | 64.77 | 65.35 | 2,359,589 | -2.19(-3.24%) |
May 18, 2022 | 69.69 | 70.29 | 67.00 | 67.54 | 1,162,819 | -2.89(-4.10%) |
May 17, 2022 | 69.02 | 70.84 | 69.02 | 70.43 | 1,351,422 | +2.77(+4.10%) |
May 16, 2022 | 68.34 | 68.71 | 66.99 | 67.66 | 1,012,124 | -0.80(-1.17%) |
May 13, 2022 | 69.46 | 69.75 | 67.80 | 68.46 | 1,482,638 | +0.20(+0.29%) |
May 12, 2022 | 68.05 | 68.49 | 66.00 | 68.26 | 1,980,890 | +0.04(+0.05%) |
May 11, 2022 | 69.96 | 71.79 | 68.22 | 68.22 | 1,627,060 | -1.49(-2.14%) |
May 10, 2022 | 70.59 | 71.51 | 68.01 | 69.71 | 1,307,298 | -0.97(-1.37%) |
May 09, 2022 | 71.74 | 72.16 | 69.65 | 70.68 | 1,903,063 | -2.41(-3.29%) |
May 06, 2022 | 73.97 | 74.19 | 71.71 | 73.09 | 1,317,249 | -1.36(-1.82%) |
May 05, 2022 | 76.24 | 76.30 | 72.64 | 74.45 | 1,510,500 | -2.66(-3.45%) |
May 04, 2022 | 74.22 | 77.19 | 73.82 | 77.10 | 1,695,098 | +2.47(+3.31%) |
May 03, 2022 | 74.39 | 75.45 | 73.46 | 74.63 | 1,587,606 | +0.75(+1.01%) |