Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 67.28 | 69.10 | 67.01 | 68.59 | 1,854,099 | +1.62(+2.42%) |
Jul 28, 2022 | 67.21 | 67.38 | 65.71 | 66.97 | 859,606 | +0.12(+0.18%) |
Jul 27, 2022 | 65.83 | 66.98 | 65.22 | 66.85 | 827,403 | +1.43(+2.19%) |
Jul 26, 2022 | 66.32 | 66.70 | 64.32 | 65.42 | 1,186,599 | +0.05(+0.08%) |
Jul 25, 2022 | 63.98 | 65.69 | 63.73 | 65.37 | 1,080,901 | +2.17(+3.43%) |
Jul 22, 2022 | 63.90 | 64.71 | 63.01 | 63.20 | 1,050,974 | -1.33(-2.07%) |
Jul 21, 2022 | 64.55 | 65.23 | 62.99 | 64.53 | 1,200,282 | -1.69(-2.56%) |
Jul 20, 2022 | 65.20 | 66.42 | 64.52 | 66.22 | 779,660 | +0.27(+0.41%) |
Jul 19, 2022 | 64.05 | 66.39 | 63.65 | 65.96 | 1,047,766 | +1.54(+2.40%) |
Jul 18, 2022 | 64.02 | 65.30 | 63.77 | 64.41 | 1,318,656 | +1.52(+2.42%) |
Jul 15, 2022 | 64.06 | 64.11 | 62.16 | 62.89 | 1,147,000 | +0.03(+0.05%) |
Jul 14, 2022 | 60.76 | 62.96 | 60.63 | 62.86 | 2,144,410 | -0.17(-0.27%) |
Jul 13, 2022 | 61.89 | 64.02 | 61.89 | 63.03 | 1,359,861 | +0.34(+0.54%) |
Jul 12, 2022 | 62.29 | 63.40 | 61.48 | 62.69 | 1,111,324 | -1.79(-2.78%) |
Jul 11, 2022 | 64.22 | 65.22 | 63.37 | 64.48 | 727,600 | -0.45(-0.69%) |
Jul 08, 2022 | 65.34 | 65.72 | 63.65 | 64.93 | 759,868 | +0.45(+0.69%) |
Jul 07, 2022 | 64.64 | 65.45 | 63.50 | 64.48 | 1,358,234 | +1.63(+2.60%) |
Jul 06, 2022 | 62.60 | 63.70 | 60.45 | 62.85 | 2,399,251 | -0.99(-1.54%) |
Jul 05, 2022 | 64.56 | 65.11 | 61.77 | 63.83 | 1,804,224 | -1.54(-2.36%) |
Jul 01, 2022 | 65.99 | 66.33 | 63.70 | 65.38 | 1,200,981 | +0.31(+0.47%) |
Jun 30, 2022 | 64.97 | 66.44 | 64.14 | 65.07 | 1,380,892 | -0.90(-1.36%) |
Jun 29, 2022 | 68.29 | 68.62 | 65.22 | 65.97 | 1,455,045 | -1.43(-2.13%) |
Jun 28, 2022 | 67.68 | 68.70 | 66.25 | 67.40 | 1,346,289 | +0.41(+0.61%) |
Jun 27, 2022 | 65.80 | 67.59 | 65.32 | 66.99 | 2,073,961 | +2.05(+3.16%) |
Jun 24, 2022 | 64.83 | 66.61 | 64.22 | 64.94 | 3,749,829 | +1.00(+1.56%) |
Jun 23, 2022 | 65.68 | 65.97 | 62.11 | 63.94 | 2,616,292 | -0.83(-1.28%) |
Jun 22, 2022 | 64.22 | 67.15 | 63.59 | 64.77 | 2,920,105 | -1.61(-2.43%) |
Jun 21, 2022 | 67.29 | 67.54 | 65.62 | 66.38 | 2,805,650 | +0.84(+1.28%) |
Jun 17, 2022 | 68.74 | 69.16 | 63.84 | 65.55 | 4,838,730 | -3.65(-5.28%) |
Jun 16, 2022 | 69.70 | 71.89 | 68.84 | 69.20 | 4,700,911 | -2.10(-2.95%) |
Jun 15, 2022 | 72.45 | 73.99 | 70.49 | 71.30 | 5,011,073 | -2.60(-3.52%) |
Jun 14, 2022 | 74.56 | 75.17 | 72.57 | 73.90 | 9,649,066 | +9.68(+15.07%) |
Jun 13, 2022 | 67.84 | 67.84 | 63.68 | 64.22 | 2,096,945 | -5.96(-8.50%) |
Jun 10, 2022 | 70.26 | 71.60 | 68.93 | 70.19 | 1,515,167 | -1.55(-2.17%) |
Jun 09, 2022 | 71.40 | 73.22 | 70.84 | 71.74 | 1,155,815 | -0.58(-0.80%) |
Jun 08, 2022 | 72.64 | 73.08 | 71.56 | 72.32 | 1,202,871 | -0.02(-0.03%) |
Jun 07, 2022 | 70.29 | 72.64 | 70.21 | 72.34 | 1,285,278 | +1.72(+2.44%) |
Jun 06, 2022 | 69.99 | 71.37 | 68.90 | 70.61 | 2,189,979 | +1.81(+2.63%) |
Jun 03, 2022 | 67.48 | 69.14 | 66.59 | 68.80 | 1,193,406 | +1.49(+2.22%) |
Jun 02, 2022 | 68.02 | 68.34 | 66.73 | 67.31 | 1,507,414 | -1.37(-2.00%) |
Jun 01, 2022 | 68.93 | 69.64 | 67.45 | 68.68 | 1,645,236 | +0.91(+1.34%) |
May 31, 2022 | 70.05 | 71.68 | 66.81 | 67.78 | 2,437,756 | -0.94(-1.36%) |
May 27, 2022 | 65.31 | 68.71 | 64.94 | 68.71 | 1,228,214 | +2.93(+4.45%) |
May 26, 2022 | 64.46 | 66.18 | 64.46 | 65.79 | 1,546,087 | +1.93(+3.03%) |
May 25, 2022 | 61.73 | 63.91 | 61.39 | 63.85 | 1,846,868 | +2.60(+4.24%) |
May 24, 2022 | 61.96 | 62.98 | 60.12 | 61.26 | 1,350,119 | -1.71(-2.72%) |
May 23, 2022 | 60.06 | 62.98 | 59.53 | 62.97 | 2,478,094 | +3.45(+5.79%) |
May 20, 2022 | 59.26 | 60.21 | 57.78 | 59.52 | 1,173,971 | +0.81(+1.37%) |
May 19, 2022 | 57.01 | 59.65 | 56.81 | 58.72 | 1,069,883 | +0.07(+0.12%) |
May 18, 2022 | 61.51 | 61.51 | 57.72 | 58.65 | 1,272,972 | -2.36(-3.87%) |
May 17, 2022 | 60.05 | 61.53 | 59.61 | 61.01 | 1,431,742 | +1.79(+3.03%) |
May 16, 2022 | 58.12 | 59.81 | 58.03 | 59.21 | 1,250,247 | +1.61(+2.80%) |
May 13, 2022 | 57.63 | 59.23 | 56.84 | 57.60 | 1,723,117 | +1.04(+1.83%) |
May 12, 2022 | 55.41 | 57.00 | 54.13 | 56.57 | 1,261,857 | +0.50(+0.89%) |
May 11, 2022 | 57.40 | 59.31 | 55.80 | 56.07 | 1,377,177 | +0.31(+0.55%) |
May 10, 2022 | 55.35 | 57.13 | 53.97 | 55.76 | 1,651,925 | +0.98(+1.78%) |
May 09, 2022 | 60.02 | 60.02 | 54.30 | 54.78 | 1,776,055 | -7.12(-11.50%) |
May 06, 2022 | 61.77 | 62.29 | 59.39 | 61.90 | 1,451,172 | +1.43(+2.37%) |
May 05, 2022 | 60.62 | 62.64 | 58.88 | 60.47 | 2,790,987 | +0.64(+1.08%) |
May 04, 2022 | 58.46 | 59.89 | 56.97 | 59.82 | 1,632,941 | +2.73(+4.77%) |
May 03, 2022 | 54.90 | 57.65 | 54.57 | 57.10 | 1,465,525 | +2.24(+4.08%) |