Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 71.34 | 73.31 | 71.09 | 72.65 | 722,610 | +0.90(+1.25%) |
Jul 28, 2022 | 76.70 | 77.84 | 71.48 | 71.75 | 891,596 | -3.12(-4.17%) |
Jul 27, 2022 | 73.55 | 75.01 | 73.55 | 74.88 | 523,751 | +1.23(+1.68%) |
Jul 26, 2022 | 74.16 | 74.69 | 73.20 | 73.64 | 675,072 | -0.99(-1.33%) |
Jul 25, 2022 | 74.41 | 74.96 | 73.69 | 74.63 | 557,064 | +0.91(+1.23%) |
Jul 22, 2022 | 73.90 | 74.52 | 73.20 | 73.73 | 200,759 | -0.41(-0.56%) |
Jul 21, 2022 | 73.61 | 74.33 | 73.57 | 74.14 | 238,013 | +0.24(+0.33%) |
Jul 20, 2022 | 73.96 | 74.75 | 73.62 | 73.89 | 488,809 | -0.65(-0.88%) |
Jul 19, 2022 | 73.17 | 74.71 | 73.17 | 74.55 | 403,311 | +1.97(+2.72%) |
Jul 18, 2022 | 72.08 | 73.50 | 72.06 | 72.58 | 432,671 | +1.07(+1.49%) |
Jul 15, 2022 | 70.42 | 72.02 | 69.56 | 71.51 | 411,111 | +2.20(+3.17%) |
Jul 14, 2022 | 68.36 | 69.42 | 68.36 | 69.31 | 451,233 | -0.61(-0.87%) |
Jul 13, 2022 | 70.46 | 71.01 | 69.29 | 69.92 | 496,529 | -1.18(-1.66%) |
Jul 12, 2022 | 70.88 | 72.27 | 70.88 | 71.10 | 413,821 | -0.64(-0.89%) |
Jul 11, 2022 | 70.56 | 72.08 | 70.56 | 71.73 | 672,760 | +0.34(+0.47%) |
Jul 08, 2022 | 72.17 | 72.17 | 70.74 | 71.40 | 462,757 | -0.63(-0.87%) |
Jul 07, 2022 | 72.67 | 73.83 | 71.89 | 72.02 | 552,068 | +0.10(+0.14%) |
Jul 06, 2022 | 72.10 | 72.73 | 70.93 | 71.92 | 628,033 | -0.93(-1.27%) |
Jul 05, 2022 | 71.80 | 73.02 | 70.81 | 72.85 | 621,231 | -0.53(-0.73%) |
Jul 01, 2022 | 71.78 | 73.60 | 71.35 | 73.38 | 472,232 | +1.42(+1.98%) |
Jun 30, 2022 | 71.42 | 73.14 | 70.17 | 71.96 | 615,334 | -0.92(-1.26%) |
Jun 29, 2022 | 73.85 | 74.29 | 72.77 | 72.88 | 508,491 | -1.09(-1.48%) |
Jun 28, 2022 | 74.75 | 75.61 | 73.74 | 73.97 | 320,139 | +0.08(+0.11%) |
Jun 27, 2022 | 73.52 | 74.62 | 73.16 | 73.89 | 684,587 | +0.10(+0.14%) |
Jun 24, 2022 | 72.08 | 74.47 | 72.08 | 73.78 | 1,161,467 | +2.35(+3.29%) |
Jun 23, 2022 | 73.41 | 73.41 | 70.81 | 71.43 | 725,682 | -2.08(-2.82%) |
Jun 22, 2022 | 72.19 | 73.76 | 72.01 | 73.51 | 582,205 | +0.21(+0.28%) |
Jun 21, 2022 | 73.82 | 74.45 | 72.59 | 73.31 | 523,712 | +1.07(+1.48%) |
Jun 17, 2022 | 70.86 | 72.80 | 70.44 | 72.24 | 1,394,900 | +2.24(+3.21%) |
Jun 16, 2022 | 72.05 | 72.11 | 69.61 | 69.99 | 792,567 | -3.37(-4.59%) |
Jun 15, 2022 | 74.28 | 74.70 | 72.50 | 73.36 | 775,596 | -0.34(-0.46%) |
Jun 14, 2022 | 72.05 | 74.64 | 72.05 | 73.70 | 1,071,538 | +1.85(+2.58%) |
Jun 13, 2022 | 71.33 | 72.51 | 70.48 | 71.85 | 844,973 | -1.07(-1.46%) |
Jun 10, 2022 | 73.88 | 74.59 | 72.50 | 72.91 | 664,601 | -2.41(-3.20%) |
Jun 09, 2022 | 77.20 | 77.44 | 75.33 | 75.33 | 626,717 | -1.87(-2.42%) |
Jun 08, 2022 | 77.50 | 77.54 | 76.40 | 77.20 | 452,741 | -0.96(-1.23%) |
Jun 07, 2022 | 76.50 | 78.23 | 75.66 | 78.16 | 577,641 | +0.94(+1.21%) |
Jun 06, 2022 | 75.77 | 77.63 | 75.00 | 77.22 | 590,017 | +2.06(+2.74%) |
Jun 03, 2022 | 75.76 | 75.83 | 74.62 | 75.17 | 414,136 | -0.81(-1.07%) |
Jun 02, 2022 | 75.76 | 75.98 | 75.05 | 75.98 | 580,782 | +0.34(+0.45%) |
Jun 01, 2022 | 76.01 | 76.59 | 74.17 | 75.64 | 523,841 | -0.27(-0.36%) |
May 31, 2022 | 75.59 | 76.83 | 74.07 | 75.92 | 735,281 | +0.11(+0.15%) |
May 27, 2022 | 75.14 | 76.10 | 74.87 | 75.80 | 320,380 | +0.85(+1.13%) |
May 26, 2022 | 74.33 | 75.65 | 74.33 | 74.96 | 373,240 | +1.10(+1.48%) |
May 25, 2022 | 72.74 | 74.58 | 71.35 | 73.86 | 465,848 | +1.12(+1.55%) |
May 24, 2022 | 73.17 | 73.33 | 71.20 | 72.74 | 462,794 | -0.58(-0.79%) |
May 23, 2022 | 72.70 | 74.05 | 72.39 | 73.31 | 454,116 | +1.81(+2.53%) |
May 20, 2022 | 71.63 | 72.25 | 69.87 | 71.50 | 671,993 | +0.45(+0.63%) |
May 19, 2022 | 71.16 | 72.46 | 70.45 | 71.06 | 606,460 | -1.24(-1.71%) |
May 18, 2022 | 74.14 | 74.73 | 71.99 | 72.29 | 599,940 | -2.59(-3.46%) |
May 17, 2022 | 73.45 | 75.16 | 72.78 | 74.88 | 320,693 | +2.71(+3.76%) |
May 16, 2022 | 71.90 | 73.21 | 71.03 | 72.17 | 404,312 | -0.22(-0.31%) |
May 13, 2022 | 72.30 | 73.47 | 72.11 | 72.39 | 381,732 | +0.51(+0.71%) |
May 12, 2022 | 72.16 | 72.18 | 70.58 | 71.88 | 626,940 | -0.32(-0.44%) |
May 11, 2022 | 72.20 | 74.50 | 70.63 | 72.20 | 785,341 | -0.04(-0.05%) |
May 10, 2022 | 73.76 | 74.51 | 70.28 | 72.24 | 856,110 | -1.14(-1.56%) |
May 09, 2022 | 72.90 | 74.56 | 72.89 | 73.38 | 420,651 | -0.79(-1.06%) |
May 06, 2022 | 75.44 | 75.70 | 73.48 | 74.17 | 461,961 | -1.45(-1.92%) |
May 05, 2022 | 75.63 | 76.21 | 74.15 | 75.62 | 712,958 | -0.80(-1.05%) |
May 04, 2022 | 75.61 | 76.58 | 74.29 | 76.42 | 434,368 | +1.21(+1.61%) |
May 03, 2022 | 74.12 | 75.74 | 73.55 | 75.21 | 572,723 | +1.15(+1.56%) |