Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 73.47 | 76.18 | 73.02 | 75.71 | 679,180 | +2.52(+3.44%) |
Jul 28, 2022 | 71.67 | 73.54 | 71.19 | 73.19 | 561,694 | +1.94(+2.72%) |
Jul 27, 2022 | 69.87 | 71.58 | 67.84 | 71.25 | 415,822 | +1.83(+2.64%) |
Jul 26, 2022 | 68.77 | 70.64 | 68.77 | 69.42 | 379,317 | -0.17(-0.24%) |
Jul 25, 2022 | 69.70 | 69.70 | 67.88 | 69.59 | 551,885 | -0.04(-0.06%) |
Jul 22, 2022 | 68.56 | 69.70 | 68.35 | 69.63 | 566,932 | +1.23(+1.80%) |
Jul 21, 2022 | 67.49 | 68.53 | 67.31 | 68.40 | 302,860 | +0.00(+0.00%) |
Jul 20, 2022 | 66.95 | 68.91 | 66.95 | 68.40 | 355,426 | +1.00(+1.48%) |
Jul 19, 2022 | 63.70 | 67.53 | 63.70 | 67.40 | 700,105 | +4.60(+7.32%) |
Jul 18, 2022 | 62.37 | 63.20 | 61.78 | 62.80 | 381,732 | +1.49(+2.43%) |
Jul 15, 2022 | 61.83 | 61.83 | 60.14 | 61.31 | 253,972 | +1.19(+1.98%) |
Jul 14, 2022 | 59.10 | 60.12 | 58.70 | 60.12 | 194,969 | +0.02(+0.03%) |
Jul 13, 2022 | 59.69 | 60.43 | 59.53 | 60.10 | 170,757 | -0.32(-0.53%) |
Jul 12, 2022 | 59.97 | 61.46 | 59.89 | 60.42 | 206,883 | -0.07(-0.12%) |
Jul 11, 2022 | 61.24 | 62.11 | 60.13 | 60.49 | 194,450 | -1.18(-1.91%) |
Jul 08, 2022 | 61.03 | 61.84 | 60.00 | 61.67 | 290,239 | +0.75(+1.23%) |
Jul 07, 2022 | 59.83 | 61.68 | 59.38 | 60.92 | 301,709 | +1.87(+3.17%) |
Jul 06, 2022 | 61.37 | 61.96 | 58.78 | 59.05 | 445,739 | -2.54(-4.12%) |
Jul 05, 2022 | 60.18 | 61.70 | 59.64 | 61.59 | 249,434 | +0.17(+0.28%) |
Jul 01, 2022 | 61.09 | 62.08 | 59.95 | 61.42 | 346,163 | -0.29(-0.47%) |
Jun 30, 2022 | 61.93 | 62.40 | 60.48 | 61.71 | 398,172 | -1.05(-1.67%) |
Jun 29, 2022 | 64.56 | 64.80 | 62.40 | 62.76 | 381,153 | -1.95(-3.01%) |
Jun 28, 2022 | 65.52 | 66.51 | 64.54 | 64.71 | 465,919 | -0.64(-0.98%) |
Jun 27, 2022 | 64.58 | 65.89 | 64.10 | 65.35 | 313,820 | +1.38(+2.16%) |
Jun 24, 2022 | 63.86 | 65.76 | 63.15 | 63.97 | 511,219 | +0.47(+0.74%) |
Jun 23, 2022 | 62.52 | 63.55 | 61.48 | 63.50 | 328,940 | +1.08(+1.73%) |
Jun 22, 2022 | 62.35 | 63.10 | 61.90 | 62.42 | 362,219 | -0.98(-1.55%) |
Jun 21, 2022 | 63.89 | 64.35 | 62.65 | 63.40 | 244,037 | +0.75(+1.20%) |
Jun 17, 2022 | 63.43 | 63.63 | 62.11 | 62.65 | 667,205 | -0.16(-0.25%) |
Jun 16, 2022 | 63.92 | 64.26 | 61.85 | 62.81 | 526,832 | -2.74(-4.18%) |
Jun 15, 2022 | 64.76 | 66.12 | 64.48 | 65.55 | 459,424 | +1.24(+1.93%) |
Jun 14, 2022 | 64.84 | 66.87 | 64.03 | 64.31 | 404,044 | +0.32(+0.50%) |
Jun 13, 2022 | 63.58 | 64.85 | 63.20 | 63.99 | 457,545 | -1.47(-2.25%) |
Jun 10, 2022 | 66.41 | 67.58 | 65.43 | 65.46 | 412,384 | -2.03(-3.01%) |
Jun 09, 2022 | 69.84 | 69.84 | 67.41 | 67.49 | 605,041 | -2.61(-3.72%) |
Jun 08, 2022 | 71.27 | 71.71 | 69.25 | 70.10 | 516,947 | -2.03(-2.81%) |
Jun 07, 2022 | 70.93 | 72.53 | 69.89 | 72.13 | 284,190 | +0.43(+0.60%) |
Jun 06, 2022 | 70.92 | 71.86 | 70.17 | 71.70 | 358,815 | +1.52(+2.17%) |
Jun 03, 2022 | 70.24 | 71.10 | 69.70 | 70.18 | 312,839 | -0.72(-1.02%) |
Jun 02, 2022 | 69.32 | 71.15 | 69.28 | 70.90 | 482,299 | +1.74(+2.52%) |
Jun 01, 2022 | 70.20 | 70.48 | 68.42 | 69.16 | 619,248 | -0.55(-0.79%) |
May 31, 2022 | 69.14 | 70.51 | 67.99 | 69.71 | 386,040 | -0.01(-0.01%) |
May 27, 2022 | 69.05 | 70.04 | 68.85 | 69.72 | 329,551 | +1.22(+1.78%) |
May 26, 2022 | 67.08 | 68.90 | 67.08 | 68.50 | 322,396 | +1.56(+2.33%) |
May 25, 2022 | 65.90 | 67.70 | 65.61 | 66.94 | 255,289 | +1.14(+1.73%) |
May 24, 2022 | 66.65 | 66.73 | 63.29 | 65.80 | 415,206 | -1.16(-1.73%) |
May 23, 2022 | 66.15 | 67.69 | 65.60 | 66.96 | 518,664 | +1.94(+2.98%) |
May 20, 2022 | 67.68 | 67.82 | 62.87 | 65.02 | 743,022 | -1.97(-2.94%) |
May 19, 2022 | 68.54 | 69.06 | 66.85 | 66.99 | 624,074 | -2.11(-3.05%) |
May 18, 2022 | 72.50 | 72.50 | 68.97 | 69.10 | 576,089 | -3.61(-4.96%) |
May 17, 2022 | 70.72 | 72.81 | 70.62 | 72.71 | 346,096 | +3.18(+4.57%) |
May 16, 2022 | 70.32 | 70.75 | 68.92 | 69.53 | 396,764 | -0.54(-0.77%) |
May 13, 2022 | 68.82 | 71.43 | 68.82 | 70.07 | 446,207 | +1.51(+2.20%) |
May 12, 2022 | 68.73 | 69.15 | 66.74 | 68.56 | 510,327 | -0.30(-0.44%) |
May 11, 2022 | 69.47 | 70.17 | 68.19 | 68.86 | 1,166,631 | -0.52(-0.75%) |
May 10, 2022 | 69.95 | 70.48 | 67.96 | 69.38 | 589,270 | -0.28(-0.40%) |
May 09, 2022 | 70.21 | 72.51 | 69.48 | 69.66 | 555,441 | -1.37(-1.93%) |
May 06, 2022 | 72.33 | 72.48 | 69.34 | 71.03 | 585,093 | -0.81(-1.13%) |
May 05, 2022 | 73.07 | 73.07 | 69.67 | 71.84 | 698,888 | -0.75(-1.03%) |
May 04, 2022 | 70.85 | 72.73 | 70.00 | 72.59 | 546,172 | +2.36(+3.36%) |
May 03, 2022 | 68.72 | 70.54 | 68.42 | 70.23 | 490,469 | +1.15(+1.66%) |