Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 72.23 | 74.43 | 72.23 | 73.81 | 150,976 | +1.13(+1.55%) |
Jul 28, 2022 | 71.04 | 72.85 | 70.57 | 72.68 | 162,687 | +1.58(+2.23%) |
Jul 27, 2022 | 71.20 | 71.77 | 70.45 | 71.09 | 178,151 | -0.10(-0.15%) |
Jul 26, 2022 | 69.20 | 71.71 | 67.76 | 71.20 | 224,800 | +1.30(+1.86%) |
Jul 25, 2022 | 67.52 | 70.86 | 66.95 | 69.90 | 154,595 | +3.12(+4.67%) |
Jul 22, 2022 | 65.71 | 67.52 | 65.47 | 66.78 | 149,432 | +1.09(+1.66%) |
Jul 21, 2022 | 65.08 | 65.82 | 64.61 | 65.69 | 120,892 | +0.33(+0.51%) |
Jul 20, 2022 | 64.29 | 65.57 | 64.22 | 65.36 | 100,980 | +0.51(+0.79%) |
Jul 19, 2022 | 63.87 | 65.29 | 63.27 | 64.85 | 88,467 | +1.58(+2.50%) |
Jul 18, 2022 | 63.16 | 64.20 | 62.85 | 63.26 | 98,675 | +0.62(+0.99%) |
Jul 15, 2022 | 62.40 | 63.10 | 61.88 | 62.64 | 134,744 | +1.32(+2.15%) |
Jul 14, 2022 | 61.36 | 61.43 | 60.41 | 61.32 | 83,748 | -0.75(-1.22%) |
Jul 13, 2022 | 63.16 | 63.30 | 61.77 | 62.07 | 61,165 | -1.36(-2.14%) |
Jul 12, 2022 | 64.24 | 65.20 | 63.13 | 63.43 | 96,869 | -1.20(-1.85%) |
Jul 11, 2022 | 63.38 | 64.66 | 63.20 | 64.63 | 230,494 | +1.20(+1.89%) |
Jul 08, 2022 | 63.46 | 63.55 | 62.65 | 63.43 | 97,967 | +0.15(+0.24%) |
Jul 07, 2022 | 64.17 | 64.31 | 63.21 | 63.28 | 113,188 | -0.50(-0.78%) |
Jul 06, 2022 | 63.65 | 64.07 | 62.76 | 63.78 | 104,555 | -0.05(-0.07%) |
Jul 05, 2022 | 62.63 | 63.85 | 61.65 | 63.83 | 144,974 | +0.36(+0.56%) |
Jul 01, 2022 | 62.24 | 63.57 | 61.62 | 63.47 | 153,566 | +0.82(+1.31%) |
Jun 30, 2022 | 61.55 | 62.95 | 61.16 | 62.65 | 154,410 | +0.43(+0.70%) |
Jun 29, 2022 | 63.19 | 63.25 | 62.08 | 62.21 | 133,287 | -0.66(-1.05%) |
Jun 28, 2022 | 63.13 | 64.10 | 62.58 | 62.88 | 128,173 | +0.01(+0.01%) |
Jun 27, 2022 | 64.28 | 65.20 | 62.71 | 62.87 | 201,285 | -0.99(-1.55%) |
Jun 24, 2022 | 62.29 | 63.94 | 62.29 | 63.86 | 808,997 | +1.75(+2.82%) |
Jun 23, 2022 | 63.10 | 63.53 | 61.31 | 62.10 | 149,857 | -0.91(-1.45%) |
Jun 22, 2022 | 63.45 | 63.88 | 62.70 | 63.02 | 132,763 | -0.61(-0.96%) |
Jun 21, 2022 | 63.62 | 64.05 | 62.67 | 63.63 | 156,080 | +0.93(+1.49%) |
Jun 17, 2022 | 62.77 | 63.79 | 62.54 | 62.70 | 269,435 | +0.58(+0.93%) |
Jun 16, 2022 | 63.23 | 63.39 | 61.90 | 62.12 | 177,372 | -1.72(-2.69%) |
Jun 15, 2022 | 63.98 | 64.67 | 63.44 | 63.84 | 118,875 | +0.54(+0.85%) |
Jun 14, 2022 | 63.25 | 65.81 | 62.64 | 63.30 | 119,756 | +0.05(+0.07%) |
Jun 13, 2022 | 61.45 | 64.16 | 61.45 | 63.25 | 175,346 | +0.91(+1.47%) |
Jun 10, 2022 | 62.91 | 63.37 | 61.58 | 62.34 | 136,815 | -1.11(-1.75%) |
Jun 09, 2022 | 65.14 | 65.43 | 63.43 | 63.45 | 136,895 | -1.44(-2.22%) |
Jun 08, 2022 | 65.78 | 66.01 | 64.85 | 64.89 | 91,814 | -1.42(-2.15%) |
Jun 07, 2022 | 66.44 | 66.81 | 65.82 | 66.32 | 87,444 | -0.42(-0.64%) |
Jun 06, 2022 | 66.74 | 66.87 | 66.12 | 66.74 | 139,492 | +0.26(+0.40%) |
Jun 03, 2022 | 68.11 | 68.19 | 66.36 | 66.48 | 109,898 | -1.78(-2.61%) |
Jun 02, 2022 | 67.62 | 68.62 | 67.02 | 68.26 | 162,191 | +0.47(+0.70%) |
Jun 01, 2022 | 68.31 | 69.29 | 67.00 | 67.79 | 101,737 | -0.27(-0.40%) |
May 31, 2022 | 68.82 | 69.33 | 67.19 | 68.06 | 102,382 | -1.10(-1.60%) |
May 27, 2022 | 68.37 | 69.33 | 68.28 | 69.17 | 98,847 | +1.02(+1.49%) |
May 26, 2022 | 68.44 | 69.05 | 67.05 | 68.15 | 87,129 | +0.25(+0.36%) |
May 25, 2022 | 67.72 | 69.30 | 67.55 | 67.90 | 77,401 | +0.32(+0.47%) |
May 24, 2022 | 67.53 | 67.72 | 66.36 | 67.58 | 102,190 | +0.04(+0.06%) |
May 23, 2022 | 66.87 | 68.26 | 66.09 | 67.54 | 88,230 | +1.38(+2.08%) |
May 20, 2022 | 65.28 | 66.27 | 64.08 | 66.17 | 109,958 | +1.26(+1.95%) |
May 19, 2022 | 66.24 | 66.40 | 64.59 | 64.90 | 134,278 | -1.60(-2.41%) |
May 18, 2022 | 66.97 | 67.36 | 65.37 | 66.51 | 204,769 | -1.23(-1.81%) |
May 17, 2022 | 67.19 | 67.81 | 66.70 | 67.73 | 93,074 | +1.28(+1.93%) |
May 16, 2022 | 66.05 | 67.19 | 65.08 | 66.45 | 107,376 | +0.53(+0.80%) |
May 13, 2022 | 67.42 | 67.42 | 65.84 | 65.92 | 95,042 | -1.26(-1.88%) |
May 12, 2022 | 66.96 | 67.53 | 66.04 | 67.19 | 85,936 | +0.13(+0.20%) |
May 11, 2022 | 67.53 | 68.36 | 66.73 | 67.05 | 133,888 | -0.15(-0.22%) |
May 10, 2022 | 69.34 | 70.96 | 66.99 | 67.20 | 145,659 | -1.98(-2.86%) |
May 09, 2022 | 68.19 | 70.65 | 67.57 | 69.19 | 168,457 | +0.30(+0.44%) |
May 06, 2022 | 69.76 | 70.02 | 68.08 | 68.88 | 123,237 | -0.98(-1.40%) |
May 05, 2022 | 70.30 | 70.69 | 69.05 | 69.86 | 111,314 | -1.04(-1.46%) |
May 04, 2022 | 69.62 | 70.96 | 69.18 | 70.90 | 76,077 | +1.41(+2.04%) |
May 03, 2022 | 68.85 | 70.03 | 68.02 | 69.49 | 89,513 | +0.58(+0.83%) |