Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 73.34 | 74.32 | 73.10 | 74.10 | 468,091 | +0.55(+0.75%) |
Jul 28, 2022 | 72.41 | 73.57 | 72.13 | 73.55 | 503,969 | +1.69(+2.35%) |
Jul 27, 2022 | 71.46 | 71.96 | 71.05 | 71.86 | 452,728 | +0.49(+0.69%) |
Jul 26, 2022 | 71.47 | 71.98 | 71.32 | 71.37 | 542,187 | -0.27(-0.38%) |
Jul 25, 2022 | 70.91 | 71.72 | 70.56 | 71.64 | 663,511 | +0.88(+1.25%) |
Jul 22, 2022 | 70.64 | 70.94 | 70.13 | 70.76 | 596,986 | +0.56(+0.79%) |
Jul 21, 2022 | 70.55 | 70.68 | 69.90 | 70.20 | 517,550 | -0.53(-0.75%) |
Jul 20, 2022 | 70.94 | 71.40 | 69.91 | 70.73 | 1,133,677 | -0.06(-0.08%) |
Jul 19, 2022 | 69.86 | 70.81 | 69.52 | 70.79 | 736,673 | +1.42(+2.05%) |
Jul 18, 2022 | 69.61 | 69.80 | 68.87 | 69.37 | 646,589 | -0.05(-0.07%) |
Jul 15, 2022 | 69.10 | 69.58 | 68.34 | 69.41 | 924,534 | +1.24(+1.82%) |
Jul 14, 2022 | 65.94 | 68.28 | 65.64 | 68.17 | 534,211 | +1.28(+1.92%) |
Jul 13, 2022 | 67.16 | 67.78 | 66.87 | 66.89 | 574,447 | -1.12(-1.65%) |
Jul 12, 2022 | 68.34 | 68.89 | 67.32 | 68.01 | 710,630 | -0.40(-0.58%) |
Jul 11, 2022 | 68.15 | 68.59 | 67.69 | 68.41 | 1,123,107 | +0.32(+0.48%) |
Jul 08, 2022 | 67.63 | 68.28 | 67.45 | 68.09 | 602,406 | +0.57(+0.84%) |
Jul 07, 2022 | 68.18 | 68.21 | 67.25 | 67.52 | 795,024 | -0.34(-0.51%) |
Jul 06, 2022 | 67.51 | 68.32 | 67.51 | 67.86 | 1,298,310 | +0.38(+0.56%) |
Jul 05, 2022 | 68.02 | 68.02 | 66.50 | 67.48 | 772,230 | -0.77(-1.13%) |
Jul 01, 2022 | 66.62 | 68.47 | 66.38 | 68.25 | 949,191 | +1.30(+1.94%) |
Jun 30, 2022 | 67.75 | 67.88 | 66.80 | 66.95 | 941,842 | -0.98(-1.45%) |
Jun 29, 2022 | 67.76 | 68.48 | 67.53 | 67.94 | 839,674 | -0.02(-0.04%) |
Jun 28, 2022 | 68.66 | 69.09 | 67.79 | 67.96 | 842,159 | -0.39(-0.57%) |
Jun 27, 2022 | 68.44 | 69.07 | 67.83 | 68.35 | 823,141 | -0.23(-0.34%) |
Jun 24, 2022 | 67.27 | 68.75 | 66.88 | 68.58 | 1,838,314 | +1.48(+2.21%) |
Jun 23, 2022 | 66.08 | 67.57 | 65.95 | 67.10 | 976,986 | +1.45(+2.21%) |
Jun 22, 2022 | 63.94 | 66.12 | 63.94 | 65.65 | 542,262 | +1.43(+2.23%) |
Jun 21, 2022 | 63.85 | 65.21 | 63.85 | 64.21 | 717,939 | +0.56(+0.87%) |
Jun 17, 2022 | 64.10 | 64.80 | 63.21 | 63.66 | 1,945,192 | +0.11(+0.17%) |
Jun 16, 2022 | 62.49 | 63.79 | 62.49 | 63.55 | 875,602 | -0.02(-0.03%) |
Jun 15, 2022 | 61.99 | 64.51 | 61.94 | 63.57 | 999,919 | +1.57(+2.54%) |
Jun 14, 2022 | 62.69 | 62.97 | 61.20 | 61.99 | 919,477 | -0.99(-1.57%) |
Jun 13, 2022 | 63.84 | 64.40 | 62.54 | 62.98 | 971,335 | -2.11(-3.24%) |
Jun 10, 2022 | 64.33 | 65.29 | 63.72 | 65.09 | 757,637 | +0.34(+0.53%) |
Jun 09, 2022 | 65.30 | 65.82 | 64.56 | 64.75 | 556,474 | -0.71(-1.09%) |
Jun 08, 2022 | 66.06 | 66.25 | 65.09 | 65.46 | 488,368 | -1.06(-1.60%) |
Jun 07, 2022 | 64.89 | 66.56 | 64.84 | 66.53 | 650,341 | +1.47(+2.26%) |
Jun 06, 2022 | 64.68 | 65.45 | 64.25 | 65.06 | 889,550 | +0.79(+1.22%) |
Jun 03, 2022 | 65.05 | 65.32 | 64.16 | 64.27 | 500,436 | -0.93(-1.42%) |
Jun 02, 2022 | 65.95 | 65.95 | 64.20 | 65.19 | 818,833 | +0.28(+0.43%) |
Jun 01, 2022 | 64.82 | 65.28 | 63.94 | 64.92 | 908,970 | +0.55(+0.85%) |
May 31, 2022 | 63.80 | 64.73 | 62.94 | 64.37 | 1,687,614 | +0.49(+0.77%) |
May 27, 2022 | 63.69 | 64.32 | 63.28 | 63.88 | 1,576,672 | +0.85(+1.34%) |
May 26, 2022 | 63.06 | 63.74 | 62.89 | 63.04 | 3,559,924 | -2.37(-3.62%) |
May 25, 2022 | 64.55 | 65.74 | 64.40 | 65.41 | 578,560 | +0.55(+0.85%) |
May 24, 2022 | 63.13 | 64.90 | 62.57 | 64.85 | 1,207,850 | +1.74(+2.76%) |
May 23, 2022 | 63.30 | 63.63 | 62.49 | 63.11 | 625,626 | +0.16(+0.25%) |
May 20, 2022 | 63.01 | 63.16 | 62.37 | 62.95 | 901,976 | +0.41(+0.66%) |
May 19, 2022 | 62.45 | 63.13 | 62.03 | 62.54 | 853,332 | -0.09(-0.15%) |
May 18, 2022 | 63.21 | 63.72 | 62.17 | 62.63 | 698,808 | -0.92(-1.45%) |
May 17, 2022 | 63.82 | 63.86 | 63.11 | 63.55 | 582,723 | +0.20(+0.32%) |
May 16, 2022 | 62.98 | 63.69 | 62.98 | 63.35 | 935,418 | +0.30(+0.47%) |
May 13, 2022 | 62.55 | 63.22 | 62.20 | 63.05 | 957,033 | +1.04(+1.68%) |
May 12, 2022 | 61.77 | 62.06 | 60.63 | 62.01 | 991,009 | +0.73(+1.19%) |
May 11, 2022 | 60.74 | 61.89 | 60.57 | 61.28 | 961,101 | +0.58(+0.96%) |
May 10, 2022 | 62.42 | 62.44 | 59.39 | 60.70 | 1,147,679 | -1.06(-1.72%) |
May 09, 2022 | 61.80 | 62.56 | 61.27 | 61.76 | 903,213 | -0.55(-0.89%) |
May 06, 2022 | 62.25 | 62.75 | 61.39 | 62.32 | 559,220 | -0.40(-0.63%) |
May 05, 2022 | 63.55 | 63.81 | 62.03 | 62.71 | 649,853 | -0.95(-1.49%) |
May 04, 2022 | 62.20 | 63.77 | 62.20 | 63.66 | 817,133 | +1.41(+2.27%) |
May 03, 2022 | 61.10 | 62.62 | 60.82 | 62.25 | 915,855 | +1.24(+2.03%) |