Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 66.50 | 68.41 | 66.41 | 68.10 | 1,064,975 | +1.63(+2.45%) |
Jul 28, 2022 | 66.47 | 66.89 | 65.05 | 66.46 | 639,966 | -0.31(-0.47%) |
Jul 27, 2022 | 65.70 | 67.22 | 65.55 | 66.78 | 655,821 | +1.32(+2.02%) |
Jul 26, 2022 | 67.12 | 67.63 | 65.44 | 65.46 | 642,415 | -2.55(-3.75%) |
Jul 25, 2022 | 66.86 | 68.31 | 66.51 | 68.00 | 771,524 | +2.11(+3.21%) |
Jul 22, 2022 | 67.85 | 68.34 | 65.38 | 65.89 | 691,907 | -1.64(-2.43%) |
Jul 21, 2022 | 67.13 | 67.78 | 65.99 | 67.53 | 1,287,404 | +0.41(+0.60%) |
Jul 20, 2022 | 65.06 | 67.28 | 64.66 | 67.12 | 1,219,527 | +1.29(+1.96%) |
Jul 19, 2022 | 64.66 | 66.15 | 64.41 | 65.83 | 887,427 | +2.27(+3.58%) |
Jul 18, 2022 | 63.39 | 64.50 | 63.28 | 63.56 | 1,013,912 | +0.92(+1.48%) |
Jul 15, 2022 | 61.44 | 62.81 | 60.38 | 62.63 | 587,261 | +2.40(+3.98%) |
Jul 14, 2022 | 60.02 | 60.64 | 59.23 | 60.24 | 623,990 | -1.23(-2.00%) |
Jul 13, 2022 | 61.82 | 61.89 | 60.89 | 61.47 | 611,858 | -0.84(-1.35%) |
Jul 12, 2022 | 61.32 | 63.29 | 61.31 | 62.30 | 601,136 | +0.39(+0.62%) |
Jul 11, 2022 | 62.61 | 62.92 | 61.59 | 61.92 | 735,337 | -1.55(-2.44%) |
Jul 08, 2022 | 63.81 | 63.81 | 62.61 | 63.46 | 687,013 | +0.02(+0.03%) |
Jul 07, 2022 | 62.70 | 63.59 | 62.70 | 63.45 | 566,076 | +1.10(+1.77%) |
Jul 06, 2022 | 61.99 | 62.82 | 61.02 | 62.34 | 749,529 | -0.31(-0.50%) |
Jul 05, 2022 | 60.26 | 62.68 | 59.66 | 62.65 | 721,415 | +0.68(+1.10%) |
Jul 01, 2022 | 61.13 | 62.21 | 60.51 | 61.97 | 658,127 | +0.85(+1.39%) |
Jun 30, 2022 | 60.80 | 62.08 | 59.62 | 61.13 | 1,242,020 | -1.54(-2.45%) |
Jun 29, 2022 | 63.41 | 63.76 | 62.24 | 62.66 | 1,024,474 | -0.56(-0.88%) |
Jun 28, 2022 | 63.51 | 64.12 | 62.65 | 63.22 | 1,193,629 | +0.12(+0.19%) |
Jun 27, 2022 | 63.21 | 64.12 | 62.39 | 63.10 | 577,805 | -0.18(-0.28%) |
Jun 24, 2022 | 60.89 | 63.46 | 60.53 | 63.28 | 1,403,951 | +2.91(+4.81%) |
Jun 23, 2022 | 60.88 | 60.88 | 58.89 | 60.37 | 1,172,300 | -0.72(-1.17%) |
Jun 22, 2022 | 59.45 | 61.30 | 59.42 | 61.09 | 1,331,812 | +0.67(+1.11%) |
Jun 21, 2022 | 60.80 | 61.20 | 59.98 | 60.42 | 1,198,014 | +1.20(+2.02%) |
Jun 17, 2022 | 58.15 | 59.92 | 58.15 | 59.22 | 1,727,784 | +0.84(+1.44%) |
Jun 16, 2022 | 59.61 | 59.86 | 58.16 | 58.38 | 1,011,383 | -3.00(-4.89%) |
Jun 15, 2022 | 61.67 | 62.56 | 60.41 | 61.38 | 938,568 | +0.26(+0.43%) |
Jun 14, 2022 | 61.46 | 62.05 | 60.59 | 61.12 | 792,541 | +0.25(+0.40%) |
Jun 13, 2022 | 61.15 | 61.42 | 59.77 | 60.87 | 1,094,944 | -1.54(-2.46%) |
Jun 10, 2022 | 65.09 | 65.75 | 62.18 | 62.41 | 1,341,973 | -4.55(-6.79%) |
Jun 09, 2022 | 68.49 | 68.49 | 66.95 | 66.95 | 902,864 | -1.75(-2.54%) |
Jun 08, 2022 | 69.37 | 69.37 | 68.00 | 68.70 | 635,539 | -1.50(-2.14%) |
Jun 07, 2022 | 68.40 | 70.20 | 68.25 | 70.20 | 543,169 | +0.90(+1.29%) |
Jun 06, 2022 | 69.78 | 70.55 | 69.19 | 69.30 | 483,447 | +0.50(+0.73%) |
Jun 03, 2022 | 69.38 | 69.56 | 68.22 | 68.80 | 700,620 | -1.28(-1.83%) |
Jun 02, 2022 | 67.71 | 70.10 | 67.18 | 70.09 | 790,568 | +2.62(+3.89%) |
Jun 01, 2022 | 69.28 | 69.66 | 66.78 | 67.46 | 1,080,106 | -1.91(-2.75%) |
May 31, 2022 | 68.77 | 69.86 | 67.70 | 69.37 | 943,930 | +0.09(+0.14%) |
May 27, 2022 | 68.18 | 69.29 | 67.67 | 69.28 | 931,918 | +0.93(+1.37%) |
May 26, 2022 | 67.18 | 68.69 | 67.18 | 68.34 | 1,025,196 | +1.74(+2.61%) |
May 25, 2022 | 64.91 | 66.83 | 64.66 | 66.61 | 1,028,067 | +1.44(+2.21%) |
May 24, 2022 | 66.10 | 66.21 | 63.96 | 65.16 | 473,135 | -1.64(-2.46%) |
May 23, 2022 | 66.82 | 67.79 | 65.99 | 66.80 | 1,135,575 | +1.81(+2.79%) |
May 20, 2022 | 65.22 | 65.65 | 63.22 | 64.99 | 624,615 | +0.51(+0.79%) |
May 19, 2022 | 65.01 | 65.97 | 64.25 | 64.48 | 1,079,746 | -1.43(-2.18%) |
May 18, 2022 | 68.38 | 68.90 | 65.70 | 65.92 | 918,644 | -3.79(-5.44%) |
May 17, 2022 | 68.91 | 69.78 | 68.38 | 69.71 | 854,335 | +2.51(+3.73%) |
May 16, 2022 | 66.94 | 67.66 | 65.73 | 67.20 | 1,123,227 | +0.09(+0.14%) |
May 13, 2022 | 66.93 | 68.13 | 66.29 | 67.11 | 733,137 | +1.01(+1.53%) |
May 12, 2022 | 65.30 | 67.24 | 64.37 | 66.10 | 1,061,275 | +0.26(+0.40%) |
May 11, 2022 | 67.22 | 69.30 | 65.65 | 65.83 | 955,777 | -1.60(-2.38%) |
May 10, 2022 | 68.15 | 69.25 | 65.96 | 67.44 | 1,177,893 | +0.00(+0.00%) |
May 09, 2022 | 67.96 | 68.71 | 67.19 | 67.44 | 1,384,267 | -1.58(-2.28%) |
May 06, 2022 | 70.16 | 70.53 | 68.50 | 69.01 | 1,567,240 | -1.09(-1.56%) |
May 05, 2022 | 71.82 | 71.82 | 68.70 | 70.11 | 1,289,811 | -2.53(-3.48%) |
May 04, 2022 | 69.51 | 72.68 | 69.25 | 72.63 | 792,241 | +2.43(+3.47%) |
May 03, 2022 | 69.45 | 71.03 | 69.01 | 70.20 | 1,047,197 | +1.03(+1.49%) |