Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 64.97 | 65.73 | 64.51 | 65.69 | 6,207,294 | +1.09(+1.69%) |
Jul 28, 2022 | 62.87 | 65.58 | 62.87 | 64.60 | 5,629,810 | -3.35(-4.94%) |
Jul 27, 2022 | 66.13 | 68.19 | 65.93 | 67.95 | 4,591,920 | +2.16(+3.28%) |
Jul 26, 2022 | 65.58 | 66.29 | 65.32 | 65.80 | 2,922,684 | -0.15(-0.22%) |
Jul 25, 2022 | 66.90 | 67.02 | 65.50 | 65.94 | 2,673,653 | -0.85(-1.27%) |
Jul 22, 2022 | 66.74 | 67.26 | 66.42 | 66.79 | 3,741,661 | +0.12(+0.17%) |
Jul 21, 2022 | 65.91 | 66.71 | 65.66 | 66.68 | 2,303,835 | +0.83(+1.26%) |
Jul 20, 2022 | 65.31 | 65.94 | 64.89 | 65.85 | 2,795,038 | +0.68(+1.04%) |
Jul 19, 2022 | 63.89 | 65.26 | 63.51 | 65.17 | 3,395,217 | +2.24(+3.56%) |
Jul 18, 2022 | 64.01 | 64.40 | 62.70 | 62.93 | 3,101,676 | -0.73(-1.15%) |
Jul 15, 2022 | 63.26 | 63.71 | 62.56 | 63.66 | 8,186,250 | +1.35(+2.17%) |
Jul 14, 2022 | 61.87 | 62.53 | 61.15 | 62.31 | 3,282,594 | -0.56(-0.89%) |
Jul 13, 2022 | 62.13 | 63.17 | 61.68 | 62.87 | 3,753,602 | -0.11(-0.17%) |
Jul 12, 2022 | 63.73 | 64.26 | 62.59 | 62.97 | 3,595,787 | -0.53(-0.84%) |
Jul 11, 2022 | 64.21 | 64.23 | 62.97 | 63.51 | 3,601,949 | -1.28(-1.97%) |
Jul 08, 2022 | 65.34 | 65.41 | 64.26 | 64.78 | 3,346,225 | -0.54(-0.83%) |
Jul 07, 2022 | 65.95 | 66.12 | 64.46 | 65.32 | 3,970,828 | -0.43(-0.65%) |
Jul 06, 2022 | 66.17 | 66.47 | 65.42 | 65.75 | 2,761,035 | +0.29(+0.44%) |
Jul 05, 2022 | 65.19 | 65.51 | 63.88 | 65.46 | 3,182,730 | -0.30(-0.46%) |
Jul 01, 2022 | 65.18 | 65.95 | 64.49 | 65.76 | 2,079,958 | +0.52(+0.80%) |
Jun 30, 2022 | 65.31 | 66.04 | 64.81 | 65.24 | 2,760,473 | -0.96(-1.45%) |
Jun 29, 2022 | 66.06 | 66.48 | 65.50 | 66.19 | 2,096,181 | +0.36(+0.54%) |
Jun 28, 2022 | 67.63 | 68.09 | 65.75 | 65.84 | 2,955,585 | -1.74(-2.57%) |
Jun 27, 2022 | 68.31 | 68.31 | 67.11 | 67.58 | 2,617,586 | -0.34(-0.50%) |
Jun 24, 2022 | 65.87 | 67.97 | 65.73 | 67.91 | 3,393,680 | +2.78(+4.27%) |
Jun 23, 2022 | 65.60 | 65.96 | 64.61 | 65.13 | 3,326,535 | -0.10(-0.15%) |
Jun 22, 2022 | 64.74 | 65.79 | 64.45 | 65.23 | 3,171,504 | -0.26(-0.40%) |
Jun 21, 2022 | 65.69 | 66.09 | 64.94 | 65.49 | 3,533,236 | +1.21(+1.88%) |
Jun 17, 2022 | 64.03 | 64.77 | 63.25 | 64.28 | 5,535,668 | +0.69(+1.08%) |
Jun 16, 2022 | 64.86 | 65.00 | 63.06 | 63.59 | 3,737,597 | -2.61(-3.94%) |
Jun 15, 2022 | 66.25 | 67.16 | 65.21 | 66.20 | 2,611,616 | +0.60(+0.91%) |
Jun 14, 2022 | 66.14 | 66.14 | 64.91 | 65.60 | 2,454,642 | -0.02(-0.03%) |
Jun 13, 2022 | 66.11 | 67.49 | 65.20 | 65.62 | 4,563,655 | -1.95(-2.89%) |
Jun 10, 2022 | 67.24 | 68.21 | 66.63 | 67.58 | 3,507,262 | -0.83(-1.22%) |
Jun 09, 2022 | 70.46 | 70.77 | 68.38 | 68.41 | 2,379,114 | -2.26(-3.20%) |
Jun 08, 2022 | 71.26 | 71.70 | 70.32 | 70.67 | 1,711,771 | -0.95(-1.32%) |
Jun 07, 2022 | 70.77 | 71.80 | 70.54 | 71.62 | 2,314,698 | +0.20(+0.28%) |
Jun 06, 2022 | 71.77 | 72.05 | 71.06 | 71.41 | 2,121,832 | +0.31(+0.43%) |
Jun 03, 2022 | 71.41 | 71.97 | 70.76 | 71.10 | 2,368,867 | -1.33(-1.83%) |
Jun 02, 2022 | 71.75 | 72.48 | 70.90 | 72.43 | 2,622,604 | +0.73(+1.02%) |
Jun 01, 2022 | 72.53 | 72.88 | 71.57 | 71.70 | 2,426,800 | -0.50(-0.70%) |
May 31, 2022 | 71.77 | 72.59 | 71.11 | 72.21 | 4,830,571 | -0.03(-0.04%) |
May 27, 2022 | 70.79 | 72.24 | 70.79 | 72.24 | 2,611,729 | +1.92(+2.74%) |
May 26, 2022 | 69.72 | 70.84 | 69.72 | 70.31 | 2,746,162 | +1.01(+1.46%) |
May 25, 2022 | 68.47 | 69.68 | 68.18 | 69.30 | 2,999,077 | +0.28(+0.41%) |
May 24, 2022 | 67.85 | 69.56 | 67.85 | 69.02 | 2,966,673 | -0.43(-0.61%) |
May 23, 2022 | 69.13 | 69.71 | 68.34 | 69.44 | 2,620,304 | +0.98(+1.43%) |
May 20, 2022 | 68.73 | 69.07 | 67.03 | 68.47 | 3,033,839 | +0.49(+0.73%) |
May 19, 2022 | 67.77 | 69.16 | 67.12 | 67.97 | 3,348,393 | +0.43(+0.63%) |
May 18, 2022 | 71.47 | 71.89 | 67.53 | 67.55 | 4,953,932 | -4.78(-6.60%) |
May 17, 2022 | 71.05 | 72.50 | 70.92 | 72.32 | 3,173,303 | +2.44(+3.49%) |
May 16, 2022 | 70.74 | 70.85 | 69.70 | 69.89 | 4,600,689 | -0.77(-1.09%) |
May 13, 2022 | 71.15 | 71.96 | 70.27 | 70.66 | 3,588,186 | -0.15(-0.22%) |
May 12, 2022 | 69.16 | 71.12 | 69.10 | 70.81 | 3,598,736 | +1.12(+1.60%) |
May 11, 2022 | 71.80 | 71.90 | 69.43 | 69.69 | 3,343,734 | -1.98(-2.77%) |
May 10, 2022 | 74.37 | 74.73 | 71.17 | 71.68 | 3,567,337 | -1.76(-2.40%) |
May 09, 2022 | 71.99 | 74.61 | 71.50 | 73.44 | 4,697,126 | +0.72(+0.99%) |
May 06, 2022 | 70.32 | 72.86 | 69.91 | 72.72 | 4,055,208 | +1.85(+2.61%) |
May 05, 2022 | 75.83 | 77.10 | 69.80 | 70.87 | 5,227,877 | -10.36(-12.75%) |
May 04, 2022 | 78.81 | 81.28 | 77.24 | 81.23 | 4,244,884 | +2.71(+3.45%) |
May 03, 2022 | 77.98 | 78.87 | 77.79 | 78.52 | 3,817,116 | +0.85(+1.09%) |