Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 65.57 | 66.36 | 65.53 | 66.22 | 240,217 | +0.38(+0.57%) |
Jul 28, 2022 | 65.42 | 65.84 | 64.93 | 65.84 | 109,341 | +0.81(+1.25%) |
Jul 27, 2022 | 64.42 | 65.15 | 64.39 | 65.03 | 41,537 | +1.61(+2.54%) |
Jul 26, 2022 | 63.85 | 63.86 | 63.39 | 63.42 | 21,166 | -0.77(-1.20%) |
Jul 25, 2022 | 64.10 | 64.23 | 63.87 | 64.19 | 42,246 | +0.47(+0.74%) |
Jul 22, 2022 | 63.80 | 63.88 | 63.57 | 63.72 | 35,888 | +0.17(+0.27%) |
Jul 21, 2022 | 63.30 | 63.59 | 63.03 | 63.55 | 16,668 | +0.44(+0.70%) |
Jul 20, 2022 | 63.26 | 63.31 | 62.98 | 63.10 | 54,159 | -0.35(-0.55%) |
Jul 19, 2022 | 63.27 | 63.57 | 63.27 | 63.45 | 61,474 | +0.26(+0.41%) |
Jul 18, 2022 | 63.71 | 63.76 | 63.10 | 63.19 | 32,596 | -0.22(-0.35%) |
Jul 15, 2022 | 63.33 | 63.55 | 62.94 | 63.41 | 44,992 | +0.16(+0.26%) |
Jul 14, 2022 | 62.93 | 63.31 | 62.61 | 63.25 | 61,616 | -1.01(-1.58%) |
Jul 13, 2022 | 63.71 | 64.49 | 63.57 | 64.26 | 32,778 | -0.04(-0.06%) |
Jul 12, 2022 | 64.44 | 64.53 | 64.12 | 64.30 | 62,181 | -0.17(-0.27%) |
Jul 11, 2022 | 64.56 | 64.62 | 64.24 | 64.47 | 82,261 | -1.12(-1.71%) |
Jul 08, 2022 | 65.51 | 65.64 | 65.15 | 65.59 | 35,311 | +0.03(+0.04%) |
Jul 07, 2022 | 65.24 | 65.75 | 65.24 | 65.56 | 68,456 | +1.59(+2.49%) |
Jul 06, 2022 | 64.16 | 64.16 | 63.63 | 63.97 | 138,443 | -0.17(-0.27%) |
Jul 05, 2022 | 64.08 | 64.14 | 63.69 | 64.14 | 46,593 | -2.05(-3.09%) |
Jul 01, 2022 | 66.04 | 66.26 | 65.74 | 66.19 | 64,901 | -0.33(-0.49%) |
Jun 30, 2022 | 66.01 | 66.57 | 65.90 | 66.52 | 88,512 | -0.59(-0.88%) |
Jun 29, 2022 | 67.32 | 67.39 | 67.01 | 67.11 | 17,590 | -0.14(-0.22%) |
Jun 28, 2022 | 67.75 | 68.00 | 67.24 | 67.25 | 173,667 | +0.58(+0.87%) |
Jun 27, 2022 | 66.92 | 66.93 | 66.54 | 66.67 | 91,683 | +0.23(+0.35%) |
Jun 24, 2022 | 65.90 | 66.47 | 65.89 | 66.44 | 52,883 | +0.83(+1.27%) |
Jun 23, 2022 | 65.57 | 65.94 | 65.37 | 65.61 | 59,234 | -0.29(-0.44%) |
Jun 22, 2022 | 65.77 | 66.13 | 65.37 | 65.90 | 105,963 | -0.42(-0.63%) |
Jun 21, 2022 | 66.19 | 66.57 | 66.19 | 66.32 | 54,092 | +0.87(+1.33%) |
Jun 17, 2022 | 65.65 | 65.76 | 65.28 | 65.45 | 121,988 | -0.62(-0.93%) |
Jun 16, 2022 | 66.10 | 66.17 | 65.64 | 66.07 | 73,017 | -2.31(-3.37%) |
Jun 15, 2022 | 67.94 | 68.63 | 67.38 | 68.37 | 75,395 | +0.52(+0.77%) |
Jun 14, 2022 | 68.02 | 68.05 | 67.65 | 67.85 | 78,433 | +0.21(+0.31%) |
Jun 13, 2022 | 67.84 | 68.22 | 67.43 | 67.64 | 97,928 | -1.48(-2.14%) |
Jun 10, 2022 | 69.57 | 69.57 | 68.91 | 69.12 | 100,810 | -0.75(-1.08%) |
Jun 09, 2022 | 70.36 | 70.54 | 69.86 | 69.87 | 134,832 | -0.61(-0.86%) |
Jun 08, 2022 | 70.70 | 70.76 | 70.44 | 70.48 | 128,641 | -0.36(-0.51%) |
Jun 07, 2022 | 70.60 | 70.90 | 70.57 | 70.84 | 119,128 | -0.19(-0.27%) |
Jun 06, 2022 | 71.86 | 71.87 | 70.81 | 71.03 | 428,141 | -0.36(-0.51%) |
Jun 03, 2022 | 71.69 | 71.85 | 71.31 | 71.39 | 87,226 | -0.75(-1.04%) |
Jun 02, 2022 | 71.70 | 72.15 | 71.38 | 72.14 | 130,481 | +0.31(+0.44%) |
Jun 01, 2022 | 72.53 | 72.53 | 71.66 | 71.83 | 70,578 | -0.19(-0.26%) |
May 31, 2022 | 72.22 | 72.35 | 71.92 | 72.02 | 131,756 | +0.12(+0.17%) |
May 27, 2022 | 71.59 | 71.93 | 71.59 | 71.89 | 63,210 | +0.26(+0.36%) |
May 26, 2022 | 70.92 | 71.75 | 70.92 | 71.64 | 38,921 | +0.76(+1.07%) |
May 25, 2022 | 70.54 | 71.10 | 70.41 | 70.88 | 61,010 | -0.38(-0.53%) |
May 24, 2022 | 70.95 | 71.73 | 70.83 | 71.26 | 117,414 | -0.29(-0.41%) |
May 23, 2022 | 71.44 | 71.67 | 71.23 | 71.55 | 41,614 | +1.35(+1.92%) |
May 20, 2022 | 70.62 | 70.75 | 69.70 | 70.20 | 82,533 | +0.10(+0.15%) |
May 19, 2022 | 69.58 | 70.24 | 69.58 | 70.10 | 50,994 | +0.90(+1.30%) |
May 18, 2022 | 69.92 | 70.04 | 69.07 | 69.20 | 150,918 | -0.50(-0.72%) |
May 17, 2022 | 69.70 | 69.91 | 69.41 | 69.70 | 83,116 | +1.53(+2.24%) |
May 16, 2022 | 67.84 | 68.20 | 67.71 | 68.17 | 37,907 | -0.04(-0.06%) |
May 13, 2022 | 67.65 | 68.28 | 67.65 | 68.21 | 65,599 | +0.88(+1.31%) |
May 12, 2022 | 67.41 | 67.74 | 67.01 | 67.33 | 122,164 | -0.37(-0.55%) |
May 11, 2022 | 68.42 | 68.58 | 67.68 | 67.70 | 281,891 | -0.88(-1.29%) |
May 10, 2022 | 69.11 | 69.21 | 68.17 | 68.58 | 203,774 | +0.76(+1.12%) |
May 09, 2022 | 68.29 | 68.49 | 67.68 | 67.82 | 83,749 | -1.78(-2.55%) |
May 06, 2022 | 69.51 | 69.79 | 69.12 | 69.60 | 71,306 | -0.18(-0.26%) |
May 05, 2022 | 70.84 | 70.91 | 69.41 | 69.78 | 231,878 | -1.97(-2.75%) |
May 04, 2022 | 70.53 | 71.79 | 70.21 | 71.75 | 221,279 | +1.36(+1.93%) |
May 03, 2022 | 70.39 | 70.55 | 70.22 | 70.39 | 179,440 | +0.32(+0.46%) |