Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 67.51 | 68.36 | 67.31 | 67.37 | 1,660,147 | -0.13(-0.19%) |
Jul 28, 2022 | 67.71 | 68.12 | 67.31 | 67.50 | 1,179,045 | +0.49(+0.73%) |
Jul 27, 2022 | 67.60 | 67.82 | 66.93 | 67.01 | 990,588 | -0.29(-0.43%) |
Jul 26, 2022 | 68.03 | 68.21 | 67.24 | 67.30 | 897,529 | +0.07(+0.10%) |
Jul 25, 2022 | 66.88 | 67.32 | 66.76 | 67.24 | 2,624,547 | -0.57(-0.84%) |
Jul 22, 2022 | 67.74 | 68.24 | 67.56 | 67.81 | 1,015,041 | +1.08(+1.62%) |
Jul 21, 2022 | 66.06 | 66.81 | 65.92 | 66.73 | 886,157 | +0.99(+1.51%) |
Jul 20, 2022 | 66.21 | 66.21 | 65.42 | 65.74 | 902,840 | +0.22(+0.33%) |
Jul 19, 2022 | 65.90 | 65.99 | 65.21 | 65.52 | 922,741 | -0.35(-0.53%) |
Jul 18, 2022 | 66.05 | 66.16 | 65.49 | 65.87 | 874,368 | -0.68(-1.01%) |
Jul 15, 2022 | 66.35 | 66.89 | 66.21 | 66.54 | 3,778,483 | +0.41(+0.62%) |
Jul 14, 2022 | 65.93 | 66.49 | 65.61 | 66.13 | 741,372 | -0.54(-0.82%) |
Jul 13, 2022 | 65.28 | 66.77 | 65.08 | 66.67 | 2,921,578 | +0.72(+1.09%) |
Jul 12, 2022 | 66.20 | 66.60 | 65.92 | 65.95 | 1,032,017 | +0.32(+0.49%) |
Jul 11, 2022 | 65.24 | 65.81 | 65.21 | 65.63 | 783,650 | +1.05(+1.63%) |
Jul 08, 2022 | 65.11 | 65.11 | 64.33 | 64.58 | 1,513,168 | -0.68(-1.05%) |
Jul 07, 2022 | 65.99 | 66.02 | 65.15 | 65.27 | 1,010,830 | -0.53(-0.80%) |
Jul 06, 2022 | 67.16 | 67.19 | 65.78 | 65.79 | 1,607,415 | -1.01(-1.52%) |
Jul 05, 2022 | 66.96 | 67.35 | 66.52 | 66.81 | 1,264,495 | +0.47(+0.71%) |
Jul 01, 2022 | 66.42 | 67.32 | 66.03 | 66.34 | 2,684,552 | +0.69(+1.05%) |
Jun 30, 2022 | 65.63 | 66.13 | 65.61 | 65.65 | 1,388,967 | +0.54(+0.83%) |
Jun 29, 2022 | 64.32 | 65.13 | 64.23 | 65.11 | 1,407,236 | +0.94(+1.46%) |
Jun 28, 2022 | 63.70 | 64.18 | 63.50 | 64.17 | 605,381 | +0.25(+0.40%) |
Jun 27, 2022 | 63.70 | 64.24 | 63.70 | 63.92 | 590,678 | -0.54(-0.84%) |
Jun 24, 2022 | 64.87 | 65.28 | 64.40 | 64.46 | 835,653 | -0.79(-1.20%) |
Jun 23, 2022 | 65.13 | 65.80 | 64.94 | 65.25 | 926,309 | +0.51(+0.78%) |
Jun 22, 2022 | 64.53 | 64.86 | 64.39 | 64.74 | 901,992 | +1.56(+2.47%) |
Jun 21, 2022 | 63.13 | 63.59 | 62.99 | 63.18 | 1,249,203 | -1.01(-1.57%) |
Jun 17, 2022 | 64.11 | 64.53 | 63.52 | 64.19 | 1,188,957 | +0.21(+0.32%) |
Jun 16, 2022 | 62.21 | 63.98 | 62.06 | 63.98 | 1,403,391 | +0.53(+0.84%) |
Jun 15, 2022 | 63.05 | 63.52 | 62.50 | 63.45 | 1,148,748 | +1.10(+1.77%) |
Jun 14, 2022 | 63.25 | 63.48 | 62.23 | 62.35 | 2,437,495 | -0.77(-1.22%) |
Jun 13, 2022 | 63.81 | 63.91 | 62.58 | 63.11 | 3,416,848 | -1.94(-2.98%) |
Jun 10, 2022 | 65.35 | 65.49 | 64.61 | 65.05 | 1,547,006 | -0.44(-0.67%) |
Jun 09, 2022 | 65.13 | 65.60 | 65.10 | 65.49 | 1,175,311 | +0.20(+0.30%) |
Jun 08, 2022 | 65.58 | 65.84 | 65.29 | 65.29 | 841,618 | -0.56(-0.85%) |
Jun 07, 2022 | 65.58 | 66.17 | 65.55 | 65.85 | 632,731 | +0.64(+0.98%) |
Jun 06, 2022 | 65.87 | 66.03 | 65.14 | 65.22 | 1,365,660 | -1.09(-1.65%) |
Jun 03, 2022 | 65.84 | 66.32 | 65.78 | 66.31 | 629,088 | -0.20(-0.30%) |
Jun 02, 2022 | 66.67 | 66.73 | 66.07 | 66.51 | 849,355 | +0.08(+0.13%) |
Jun 01, 2022 | 66.91 | 67.09 | 66.18 | 66.42 | 919,254 | -0.12(-0.19%) |
May 31, 2022 | 66.95 | 66.95 | 66.20 | 66.55 | 2,061,443 | -1.39(-2.05%) |
May 27, 2022 | 68.10 | 68.26 | 67.75 | 67.94 | 1,305,092 | +0.20(+0.29%) |
May 26, 2022 | 67.89 | 67.89 | 67.25 | 67.74 | 634,965 | -0.29(-0.43%) |
May 25, 2022 | 68.22 | 68.22 | 67.67 | 68.03 | 580,857 | +0.20(+0.29%) |
May 24, 2022 | 67.31 | 68.19 | 67.28 | 67.84 | 845,337 | +1.21(+1.82%) |
May 23, 2022 | 67.17 | 67.47 | 66.59 | 66.62 | 1,495,944 | -1.01(-1.49%) |
May 20, 2022 | 66.87 | 67.86 | 66.85 | 67.63 | 871,913 | +0.73(+1.09%) |
May 19, 2022 | 67.70 | 67.73 | 66.75 | 66.90 | 840,955 | +0.20(+0.29%) |
May 18, 2022 | 65.62 | 66.79 | 65.54 | 66.71 | 1,781,508 | +1.25(+1.91%) |
May 17, 2022 | 65.56 | 65.92 | 65.42 | 65.46 | 863,944 | -0.77(-1.16%) |
May 16, 2022 | 66.35 | 66.73 | 66.19 | 66.22 | 811,757 | +0.03(+0.04%) |
May 13, 2022 | 66.71 | 66.77 | 66.15 | 66.19 | 921,106 | -0.93(-1.39%) |
May 12, 2022 | 67.29 | 67.71 | 67.08 | 67.13 | 1,089,084 | -0.03(-0.04%) |
May 11, 2022 | 65.56 | 67.16 | 65.39 | 67.16 | 1,372,511 | +1.11(+1.68%) |
May 10, 2022 | 66.19 | 66.71 | 65.91 | 66.05 | 1,091,122 | +0.59(+0.90%) |
May 09, 2022 | 64.51 | 65.49 | 64.41 | 65.46 | 1,194,163 | +0.52(+0.81%) |
May 06, 2022 | 65.19 | 65.64 | 64.75 | 64.93 | 1,357,740 | -0.88(-1.33%) |
May 05, 2022 | 66.33 | 66.40 | 65.13 | 65.81 | 2,744,076 | -1.73(-2.56%) |
May 04, 2022 | 67.17 | 67.72 | 66.85 | 67.54 | 11,015,515 | +0.31(+0.46%) |
May 03, 2022 | 67.81 | 67.92 | 67.17 | 67.23 | 1,790,279 | +0.38(+0.57%) |