Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 67.06 | 68.10 | 67.06 | 68.07 | 70,707 | +1.01(+1.50%) |
Jul 28, 2022 | 65.82 | 67.13 | 65.47 | 67.07 | 54,419 | +1.52(+2.33%) |
Jul 27, 2022 | 64.98 | 65.97 | 64.44 | 65.54 | 75,671 | +0.99(+1.53%) |
Jul 26, 2022 | 64.22 | 64.96 | 63.89 | 64.56 | 75,060 | +0.14(+0.22%) |
Jul 25, 2022 | 64.15 | 64.87 | 63.69 | 64.42 | 110,228 | +0.24(+0.37%) |
Jul 22, 2022 | 64.00 | 64.61 | 63.29 | 64.18 | 102,640 | +0.07(+0.12%) |
Jul 21, 2022 | 63.79 | 68.05 | 62.48 | 64.10 | 130,178 | -0.56(-0.87%) |
Jul 20, 2022 | 64.31 | 65.10 | 63.27 | 64.67 | 116,494 | +0.26(+0.40%) |
Jul 19, 2022 | 62.79 | 64.59 | 62.79 | 64.41 | 240,756 | +2.21(+3.55%) |
Jul 18, 2022 | 63.28 | 64.17 | 62.05 | 62.20 | 94,925 | -0.54(-0.85%) |
Jul 15, 2022 | 62.63 | 63.22 | 61.60 | 62.74 | 100,571 | +1.25(+2.03%) |
Jul 14, 2022 | 59.59 | 61.64 | 59.27 | 61.49 | 109,614 | +1.02(+1.68%) |
Jul 13, 2022 | 59.83 | 61.01 | 59.30 | 60.47 | 89,985 | -0.22(-0.37%) |
Jul 12, 2022 | 60.44 | 61.75 | 60.07 | 60.69 | 100,179 | +0.28(+0.46%) |
Jul 11, 2022 | 60.66 | 60.96 | 60.11 | 60.42 | 78,461 | -0.67(-1.09%) |
Jul 08, 2022 | 61.75 | 62.19 | 60.28 | 61.08 | 126,661 | -0.79(-1.28%) |
Jul 07, 2022 | 61.63 | 62.41 | 61.23 | 61.88 | 91,869 | +0.93(+1.53%) |
Jul 06, 2022 | 61.24 | 61.41 | 60.18 | 60.94 | 115,073 | -0.12(-0.20%) |
Jul 05, 2022 | 58.86 | 61.09 | 57.79 | 61.06 | 132,271 | +0.99(+1.65%) |
Jul 01, 2022 | 58.19 | 60.14 | 58.19 | 60.07 | 114,747 | +1.33(+2.26%) |
Jun 30, 2022 | 58.66 | 59.03 | 57.32 | 58.74 | 334,330 | -1.06(-1.78%) |
Jun 29, 2022 | 62.51 | 62.51 | 59.63 | 59.81 | 178,160 | -2.20(-3.55%) |
Jun 28, 2022 | 63.83 | 64.07 | 61.96 | 62.01 | 76,073 | -1.34(-2.11%) |
Jun 27, 2022 | 63.65 | 63.86 | 62.82 | 63.34 | 100,417 | +0.23(+0.37%) |
Jun 24, 2022 | 61.06 | 63.21 | 60.77 | 63.11 | 240,011 | +2.61(+4.32%) |
Jun 23, 2022 | 60.60 | 60.95 | 59.70 | 60.50 | 99,572 | -0.04(-0.06%) |
Jun 22, 2022 | 60.79 | 61.47 | 60.47 | 60.54 | 199,960 | -0.89(-1.44%) |
Jun 21, 2022 | 61.86 | 61.88 | 61.18 | 61.42 | 104,027 | +0.84(+1.39%) |
Jun 17, 2022 | 60.44 | 61.47 | 60.30 | 60.58 | 184,778 | +0.85(+1.42%) |
Jun 16, 2022 | 59.54 | 60.18 | 59.05 | 59.73 | 136,151 | -1.56(-2.55%) |
Jun 15, 2022 | 60.49 | 62.25 | 59.59 | 61.29 | 236,787 | +1.27(+2.11%) |
Jun 14, 2022 | 61.04 | 61.40 | 59.88 | 60.03 | 168,168 | -1.04(-1.71%) |
Jun 13, 2022 | 62.95 | 62.95 | 60.73 | 61.07 | 162,140 | -3.49(-5.41%) |
Jun 10, 2022 | 64.15 | 65.26 | 63.59 | 64.56 | 209,770 | -0.47(-0.72%) |
Jun 09, 2022 | 67.01 | 67.12 | 64.84 | 65.04 | 167,785 | -2.40(-3.56%) |
Jun 08, 2022 | 69.02 | 69.25 | 67.20 | 67.44 | 121,874 | -2.43(-3.48%) |
Jun 07, 2022 | 68.42 | 69.97 | 68.41 | 69.87 | 60,729 | +0.54(+0.77%) |
Jun 06, 2022 | 70.35 | 70.35 | 69.04 | 69.33 | 57,314 | -0.14(-0.20%) |
Jun 03, 2022 | 70.26 | 70.32 | 69.09 | 69.47 | 77,392 | -1.13(-1.60%) |
Jun 02, 2022 | 69.02 | 70.67 | 68.51 | 70.60 | 71,900 | +1.82(+2.65%) |
Jun 01, 2022 | 70.16 | 70.16 | 68.36 | 68.78 | 111,677 | -1.63(-2.31%) |
May 31, 2022 | 70.51 | 71.51 | 69.48 | 70.40 | 190,062 | -0.84(-1.18%) |
May 27, 2022 | 69.49 | 71.28 | 69.49 | 71.24 | 89,870 | +1.96(+2.83%) |
May 26, 2022 | 69.72 | 69.82 | 68.03 | 69.28 | 102,213 | -0.31(-0.45%) |
May 25, 2022 | 67.21 | 69.72 | 67.21 | 69.60 | 131,518 | +1.69(+2.49%) |
May 24, 2022 | 67.27 | 68.19 | 65.79 | 67.91 | 112,377 | +0.15(+0.22%) |
May 23, 2022 | 68.04 | 68.33 | 67.21 | 67.76 | 107,036 | +0.81(+1.21%) |
May 20, 2022 | 67.32 | 67.32 | 65.55 | 66.95 | 97,389 | +0.49(+0.74%) |
May 19, 2022 | 65.16 | 67.25 | 65.16 | 66.46 | 105,325 | +0.54(+0.81%) |
May 18, 2022 | 66.74 | 67.56 | 65.35 | 65.92 | 80,731 | -1.75(-2.58%) |
May 17, 2022 | 66.98 | 67.91 | 66.29 | 67.67 | 63,374 | +1.86(+2.82%) |
May 16, 2022 | 66.97 | 66.97 | 65.71 | 65.81 | 67,192 | -1.51(-2.24%) |
May 13, 2022 | 66.10 | 68.09 | 66.10 | 67.32 | 97,052 | +2.23(+3.42%) |
May 12, 2022 | 64.10 | 65.23 | 63.59 | 65.09 | 100,240 | +1.04(+1.63%) |
May 11, 2022 | 67.03 | 67.15 | 63.95 | 64.05 | 178,652 | -3.09(-4.60%) |
May 10, 2022 | 70.49 | 70.49 | 66.77 | 67.14 | 216,896 | -2.34(-3.36%) |
May 09, 2022 | 68.67 | 70.08 | 68.19 | 69.47 | 129,335 | -0.39(-0.56%) |
May 06, 2022 | 69.86 | 70.80 | 68.75 | 69.87 | 77,257 | -0.29(-0.42%) |
May 05, 2022 | 72.23 | 72.24 | 69.29 | 70.16 | 69,176 | -3.10(-4.23%) |
May 04, 2022 | 71.40 | 73.44 | 70.49 | 73.26 | 75,830 | +2.02(+2.83%) |
May 03, 2022 | 71.39 | 72.10 | 70.58 | 71.24 | 69,050 | -0.25(-0.35%) |