Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 64.19 | 64.33 | 63.52 | 63.84 | 155,339 | -0.14(-0.23%) |
Jul 28, 2022 | 64.00 | 64.23 | 62.78 | 63.98 | 63,387 | +0.13(+0.21%) |
Jul 27, 2022 | 62.44 | 64.05 | 61.64 | 63.85 | 120,040 | +1.88(+3.03%) |
Jul 26, 2022 | 62.85 | 62.85 | 61.60 | 61.97 | 74,215 | -1.38(-2.17%) |
Jul 25, 2022 | 63.40 | 63.60 | 62.93 | 63.35 | 88,804 | -0.03(-0.05%) |
Jul 22, 2022 | 63.54 | 63.84 | 62.48 | 63.37 | 101,698 | +0.21(+0.34%) |
Jul 21, 2022 | 63.51 | 63.53 | 62.28 | 63.16 | 115,241 | -0.82(-1.28%) |
Jul 20, 2022 | 62.76 | 64.89 | 62.76 | 63.98 | 119,905 | +0.61(+0.96%) |
Jul 19, 2022 | 63.41 | 64.24 | 63.01 | 63.37 | 151,935 | +0.70(+1.12%) |
Jul 18, 2022 | 64.46 | 64.82 | 62.54 | 62.67 | 119,602 | -0.97(-1.53%) |
Jul 15, 2022 | 65.19 | 65.19 | 63.31 | 63.64 | 101,780 | -0.58(-0.90%) |
Jul 14, 2022 | 62.43 | 64.52 | 62.43 | 64.22 | 122,366 | +1.42(+2.27%) |
Jul 13, 2022 | 62.43 | 63.12 | 60.79 | 62.80 | 156,859 | -0.23(-0.37%) |
Jul 12, 2022 | 64.82 | 65.32 | 60.72 | 63.03 | 549,276 | -6.72(-9.64%) |
Jul 11, 2022 | 69.80 | 70.71 | 69.47 | 69.75 | 104,538 | -0.17(-0.25%) |
Jul 08, 2022 | 70.77 | 71.73 | 69.60 | 69.92 | 65,748 | -1.38(-1.93%) |
Jul 07, 2022 | 69.62 | 71.72 | 69.33 | 71.30 | 145,938 | +1.99(+2.87%) |
Jul 06, 2022 | 70.30 | 71.29 | 68.80 | 69.31 | 105,303 | -1.19(-1.69%) |
Jul 05, 2022 | 69.38 | 71.88 | 67.87 | 70.50 | 153,614 | +0.35(+0.49%) |
Jul 01, 2022 | 68.76 | 70.24 | 68.57 | 70.15 | 95,890 | +1.27(+1.84%) |
Jun 30, 2022 | 67.79 | 68.89 | 66.87 | 68.88 | 142,238 | +0.67(+0.99%) |
Jun 29, 2022 | 68.83 | 68.83 | 67.42 | 68.21 | 75,538 | -0.29(-0.42%) |
Jun 28, 2022 | 70.39 | 70.84 | 68.41 | 68.50 | 89,461 | -1.79(-2.54%) |
Jun 27, 2022 | 70.00 | 70.42 | 69.14 | 70.29 | 110,668 | +0.80(+1.15%) |
Jun 24, 2022 | 68.78 | 70.49 | 68.58 | 69.49 | 589,775 | +1.13(+1.66%) |
Jun 23, 2022 | 68.35 | 68.90 | 66.90 | 68.36 | 181,721 | +0.46(+0.68%) |
Jun 22, 2022 | 69.33 | 69.79 | 67.67 | 67.89 | 123,282 | -2.20(-3.14%) |
Jun 21, 2022 | 69.60 | 70.83 | 68.63 | 70.10 | 130,551 | +0.98(+1.42%) |
Jun 17, 2022 | 70.08 | 70.53 | 69.00 | 69.12 | 235,543 | -0.30(-0.43%) |
Jun 16, 2022 | 69.80 | 70.54 | 68.68 | 69.41 | 129,433 | -1.31(-1.85%) |
Jun 15, 2022 | 70.32 | 71.08 | 69.59 | 70.72 | 124,442 | +1.23(+1.77%) |
Jun 14, 2022 | 69.31 | 70.07 | 68.18 | 69.49 | 117,225 | +0.10(+0.14%) |
Jun 13, 2022 | 68.95 | 70.53 | 68.63 | 69.39 | 108,063 | -0.28(-0.40%) |
Jun 10, 2022 | 70.78 | 70.78 | 69.63 | 69.67 | 123,360 | -1.98(-2.76%) |
Jun 09, 2022 | 73.65 | 73.71 | 71.47 | 71.65 | 75,082 | -1.79(-2.44%) |
Jun 08, 2022 | 74.20 | 74.41 | 73.30 | 73.44 | 74,318 | -1.38(-1.84%) |
Jun 07, 2022 | 73.71 | 75.13 | 72.81 | 74.82 | 129,242 | +0.34(+0.45%) |
Jun 06, 2022 | 75.69 | 75.69 | 73.32 | 74.48 | 112,604 | -0.75(-1.00%) |
Jun 03, 2022 | 75.55 | 76.16 | 75.11 | 75.23 | 72,706 | -0.94(-1.24%) |
Jun 02, 2022 | 74.69 | 76.31 | 74.01 | 76.17 | 79,548 | +1.65(+2.22%) |
Jun 01, 2022 | 75.94 | 75.94 | 73.81 | 74.52 | 85,510 | -1.10(-1.45%) |
May 31, 2022 | 75.38 | 75.66 | 74.40 | 75.62 | 227,465 | -0.04(-0.05%) |
May 27, 2022 | 75.17 | 76.45 | 75.04 | 75.66 | 75,543 | +0.72(+0.96%) |
May 26, 2022 | 74.75 | 76.26 | 74.65 | 74.93 | 103,815 | +0.98(+1.33%) |
May 25, 2022 | 72.44 | 74.66 | 72.39 | 73.95 | 132,396 | +1.52(+2.10%) |
May 24, 2022 | 71.86 | 73.05 | 71.26 | 72.43 | 135,398 | +0.05(+0.07%) |
May 23, 2022 | 73.98 | 73.98 | 71.72 | 72.39 | 166,941 | -0.89(-1.22%) |
May 20, 2022 | 71.79 | 73.38 | 71.58 | 73.28 | 232,761 | +1.63(+2.28%) |
May 19, 2022 | 73.36 | 73.55 | 70.65 | 71.64 | 170,189 | -2.26(-3.06%) |
May 18, 2022 | 75.61 | 76.38 | 73.03 | 73.90 | 245,816 | -2.68(-3.50%) |
May 17, 2022 | 76.23 | 76.60 | 74.90 | 76.59 | 112,626 | +0.93(+1.23%) |
May 16, 2022 | 75.40 | 76.26 | 74.91 | 75.66 | 98,705 | -0.01(-0.01%) |
May 13, 2022 | 75.05 | 75.84 | 73.86 | 75.66 | 108,185 | +0.77(+1.03%) |
May 12, 2022 | 73.01 | 75.36 | 72.59 | 74.90 | 151,606 | +1.74(+2.38%) |
May 11, 2022 | 73.83 | 74.65 | 71.89 | 73.15 | 147,361 | -0.28(-0.38%) |
May 10, 2022 | 75.39 | 75.65 | 72.48 | 73.43 | 183,674 | -1.62(-2.15%) |
May 09, 2022 | 74.36 | 75.48 | 73.91 | 75.05 | 189,578 | -0.05(-0.06%) |
May 06, 2022 | 76.16 | 76.16 | 74.03 | 75.10 | 150,800 | -1.13(-1.48%) |
May 05, 2022 | 78.35 | 78.35 | 75.17 | 76.22 | 93,833 | -2.88(-3.64%) |
May 04, 2022 | 78.21 | 79.44 | 76.94 | 79.10 | 106,959 | +1.12(+1.43%) |
May 03, 2022 | 77.79 | 78.79 | 77.05 | 77.98 | 125,694 | -0.06(-0.07%) |