Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 72.85 | 73.10 | 71.94 | 72.43 | 478,318 | -0.18(-0.25%) |
Jul 28, 2022 | 71.62 | 73.04 | 70.85 | 72.61 | 481,218 | -0.21(-0.29%) |
Jul 27, 2022 | 72.73 | 73.36 | 71.90 | 72.82 | 673,237 | +2.09(+2.96%) |
Jul 26, 2022 | 69.95 | 71.42 | 69.91 | 70.73 | 444,499 | -2.96(-4.01%) |
Jul 25, 2022 | 74.49 | 74.62 | 72.20 | 73.68 | 876,202 | +3.26(+4.64%) |
Jul 22, 2022 | 72.82 | 73.00 | 70.36 | 70.42 | 1,199,392 | -1.35(-1.88%) |
Jul 21, 2022 | 71.76 | 71.89 | 70.43 | 71.77 | 787,645 | +0.07(+0.10%) |
Jul 20, 2022 | 71.38 | 72.48 | 70.80 | 71.70 | 357,790 | +0.16(+0.22%) |
Jul 19, 2022 | 71.11 | 72.36 | 70.85 | 71.54 | 733,287 | +1.81(+2.59%) |
Jul 18, 2022 | 69.35 | 71.03 | 69.35 | 69.74 | 582,319 | +1.26(+1.84%) |
Jul 15, 2022 | 70.51 | 70.52 | 68.17 | 68.48 | 595,531 | +1.51(+2.25%) |
Jul 14, 2022 | 67.73 | 68.61 | 66.71 | 66.97 | 508,758 | -0.44(-0.65%) |
Jul 13, 2022 | 65.01 | 67.65 | 64.81 | 67.40 | 659,264 | +0.33(+0.49%) |
Jul 12, 2022 | 65.75 | 67.52 | 65.75 | 67.08 | 1,064,928 | +1.41(+2.15%) |
Jul 11, 2022 | 65.73 | 66.35 | 65.11 | 65.67 | 426,762 | -1.64(-2.43%) |
Jul 08, 2022 | 68.11 | 68.11 | 66.65 | 67.30 | 619,756 | -0.28(-0.41%) |
Jul 07, 2022 | 68.48 | 69.10 | 67.44 | 67.58 | 611,438 | +0.33(+0.49%) |
Jul 06, 2022 | 67.48 | 68.28 | 66.71 | 67.26 | 536,326 | -0.59(-0.86%) |
Jul 05, 2022 | 65.47 | 68.15 | 64.57 | 67.84 | 715,438 | -0.28(-0.41%) |
Jul 01, 2022 | 66.93 | 68.22 | 66.22 | 68.12 | 604,345 | +1.39(+2.08%) |
Jun 30, 2022 | 66.25 | 67.56 | 64.80 | 66.73 | 692,452 | -2.24(-3.25%) |
Jun 29, 2022 | 68.96 | 69.26 | 68.12 | 68.97 | 391,278 | -1.23(-1.75%) |
Jun 28, 2022 | 71.97 | 73.43 | 69.74 | 70.20 | 564,636 | -2.13(-2.95%) |
Jun 27, 2022 | 74.51 | 74.94 | 72.06 | 72.34 | 512,347 | -2.11(-2.84%) |
Jun 24, 2022 | 71.52 | 74.51 | 71.49 | 74.45 | 441,633 | +2.39(+3.32%) |
Jun 23, 2022 | 71.95 | 72.55 | 70.99 | 72.06 | 311,163 | -0.37(-0.51%) |
Jun 22, 2022 | 69.64 | 72.87 | 69.53 | 72.42 | 445,841 | +1.93(+2.74%) |
Jun 21, 2022 | 70.84 | 72.29 | 70.38 | 70.49 | 523,883 | +0.02(+0.03%) |
Jun 17, 2022 | 68.52 | 70.75 | 67.56 | 70.47 | 695,692 | +4.40(+6.65%) |
Jun 16, 2022 | 67.75 | 68.36 | 65.13 | 66.07 | 775,498 | -4.74(-6.70%) |
Jun 15, 2022 | 70.27 | 71.26 | 69.62 | 70.82 | 584,701 | +1.25(+1.80%) |
Jun 14, 2022 | 70.73 | 70.77 | 68.73 | 69.57 | 620,101 | +0.10(+0.14%) |
Jun 13, 2022 | 72.70 | 73.09 | 69.32 | 69.47 | 632,454 | -6.32(-8.34%) |
Jun 10, 2022 | 77.85 | 78.85 | 75.70 | 75.79 | 573,216 | -3.27(-4.14%) |
Jun 09, 2022 | 81.91 | 81.91 | 78.99 | 79.06 | 222,332 | -3.68(-4.45%) |
Jun 08, 2022 | 82.52 | 83.65 | 82.22 | 82.74 | 430,162 | -2.59(-3.03%) |
Jun 07, 2022 | 84.93 | 85.76 | 84.43 | 85.33 | 252,206 | -0.54(-0.62%) |
Jun 06, 2022 | 85.73 | 86.35 | 85.39 | 85.87 | 353,404 | +1.08(+1.28%) |
Jun 03, 2022 | 85.69 | 86.16 | 84.06 | 84.79 | 139,509 | -1.78(-2.05%) |
Jun 02, 2022 | 85.82 | 86.81 | 85.46 | 86.56 | 211,844 | +1.53(+1.80%) |
Jun 01, 2022 | 86.37 | 86.72 | 84.07 | 85.04 | 328,331 | -1.49(-1.72%) |
May 31, 2022 | 86.30 | 87.17 | 85.70 | 86.52 | 372,976 | -3.36(-3.74%) |
May 27, 2022 | 88.17 | 89.89 | 88.02 | 89.89 | 508,684 | +1.58(+1.79%) |
May 26, 2022 | 86.98 | 88.99 | 86.80 | 88.31 | 804,975 | +1.47(+1.69%) |
May 25, 2022 | 85.59 | 87.53 | 85.28 | 86.84 | 916,512 | +2.63(+3.12%) |
May 24, 2022 | 84.94 | 85.22 | 83.27 | 84.21 | 443,753 | -2.01(-2.34%) |
May 23, 2022 | 86.68 | 86.68 | 85.25 | 86.23 | 466,972 | +1.02(+1.20%) |
May 20, 2022 | 85.41 | 85.80 | 84.24 | 85.20 | 867,590 | +1.12(+1.33%) |
May 19, 2022 | 83.19 | 85.06 | 83.04 | 84.08 | 611,623 | +1.75(+2.12%) |
May 18, 2022 | 83.48 | 84.65 | 81.94 | 82.34 | 423,230 | -1.63(-1.94%) |
May 17, 2022 | 82.93 | 85.03 | 82.93 | 83.96 | 1,270,968 | +3.57(+4.44%) |
May 16, 2022 | 81.36 | 81.44 | 78.72 | 80.39 | 600,922 | -1.96(-2.39%) |
May 13, 2022 | 80.81 | 82.96 | 80.71 | 82.36 | 1,124,814 | +2.73(+3.43%) |
May 12, 2022 | 79.05 | 81.13 | 78.50 | 79.63 | 384,764 | -1.68(-2.06%) |
May 11, 2022 | 83.96 | 84.36 | 81.16 | 81.31 | 330,455 | -0.96(-1.17%) |
May 10, 2022 | 84.15 | 84.16 | 81.62 | 82.27 | 584,471 | -0.34(-0.41%) |
May 09, 2022 | 84.80 | 85.14 | 82.12 | 82.61 | 626,250 | -2.19(-2.59%) |
May 06, 2022 | 84.88 | 86.14 | 83.31 | 84.80 | 788,702 | -0.54(-0.63%) |
May 05, 2022 | 86.25 | 86.47 | 84.85 | 85.33 | 446,720 | -2.63(-2.99%) |
May 04, 2022 | 86.33 | 88.36 | 85.56 | 87.96 | 149,413 | +0.02(+0.02%) |
May 03, 2022 | 88.23 | 89.06 | 87.01 | 87.94 | 190,164 | +1.09(+1.26%) |