Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 75.13 | 75.78 | 75.13 | 75.78 | 26,575 | +0.38(+0.51%) |
Jul 28, 2022 | 74.57 | 75.40 | 74.57 | 75.40 | 11,607 | +1.04(+1.40%) |
Jul 27, 2022 | 73.32 | 74.36 | 73.32 | 74.36 | 2,380 | +1.52(+2.09%) |
Jul 26, 2022 | 72.78 | 72.96 | 72.70 | 72.83 | 2,001 | -0.59(-0.81%) |
Jul 25, 2022 | 73.34 | 73.42 | 73.34 | 73.42 | 478 | -0.12(-0.16%) |
Jul 22, 2022 | 74.30 | 74.30 | 73.36 | 73.54 | 1,493 | -0.77(-1.03%) |
Jul 21, 2022 | 73.29 | 74.31 | 73.29 | 74.31 | 2,867 | +0.87(+1.18%) |
Jul 20, 2022 | 73.51 | 73.62 | 72.95 | 73.44 | 3,405 | +0.58(+0.80%) |
Jul 19, 2022 | 72.24 | 72.86 | 72.24 | 72.86 | 2,115 | +1.84(+2.59%) |
Jul 18, 2022 | 71.80 | 72.20 | 71.02 | 71.02 | 1,639 | -0.49(-0.69%) |
Jul 15, 2022 | 70.83 | 71.51 | 70.82 | 71.51 | 2,194 | +1.27(+1.80%) |
Jul 14, 2022 | 69.59 | 70.24 | 69.20 | 70.24 | 3,917 | -0.14(-0.20%) |
Jul 13, 2022 | 69.59 | 71.02 | 69.59 | 70.38 | 17,496 | -0.37(-0.53%) |
Jul 12, 2022 | 71.20 | 71.20 | 70.45 | 70.75 | 1,455 | -0.08(-0.11%) |
Jul 11, 2022 | 71.42 | 71.42 | 70.77 | 70.83 | 1,745 | -1.06(-1.47%) |
Jul 08, 2022 | 71.58 | 72.40 | 71.58 | 71.89 | 9,252 | -0.24(-0.33%) |
Jul 07, 2022 | 71.37 | 72.17 | 71.37 | 72.13 | 2,300 | +0.87(+1.23%) |
Jul 06, 2022 | 71.06 | 71.37 | 70.88 | 71.26 | 21,517 | +0.40(+0.57%) |
Jul 05, 2022 | 69.41 | 70.95 | 69.41 | 70.85 | 4,110 | +0.28(+0.40%) |
Jul 01, 2022 | 69.81 | 70.57 | 69.56 | 70.57 | 3,475 | +1.38(+2.00%) |
Jun 30, 2022 | 68.78 | 69.95 | 68.75 | 69.19 | 3,046 | -0.85(-1.22%) |
Jun 29, 2022 | 69.36 | 70.19 | 69.36 | 70.04 | 25,165 | +0.21(+0.29%) |
Jun 28, 2022 | 70.10 | 70.10 | 69.83 | 69.83 | 563 | -1.92(-2.68%) |
Jun 27, 2022 | 71.62 | 71.76 | 71.62 | 71.76 | 724 | -0.20(-0.28%) |
Jun 24, 2022 | 71.45 | 71.96 | 71.35 | 71.96 | 54,778 | +1.87(+2.67%) |
Jun 23, 2022 | 69.49 | 70.14 | 69.14 | 70.09 | 4,586 | +1.28(+1.85%) |
Jun 22, 2022 | 69.03 | 69.55 | 68.72 | 68.81 | 9,578 | -0.08(-0.11%) |
Jun 21, 2022 | 69.08 | 69.12 | 68.76 | 68.89 | 4,483 | +1.17(+1.72%) |
Jun 17, 2022 | 66.68 | 67.98 | 66.68 | 67.72 | 3,100 | +1.29(+1.95%) |
Jun 16, 2022 | 67.11 | 67.11 | 66.33 | 66.43 | 12,793 | -2.51(-3.64%) |
Jun 15, 2022 | 68.61 | 69.62 | 68.05 | 68.94 | 5,362 | +1.29(+1.90%) |
Jun 14, 2022 | 67.90 | 67.90 | 67.05 | 67.65 | 2,963 | +0.15(+0.23%) |
Jun 13, 2022 | 68.55 | 68.55 | 67.50 | 67.50 | 6,429 | -2.79(-3.97%) |
Jun 10, 2022 | 70.93 | 70.93 | 70.29 | 70.29 | 946 | -1.50(-2.09%) |
Jun 09, 2022 | 73.23 | 73.40 | 71.79 | 71.79 | 4,794 | -2.39(-3.22%) |
Jun 08, 2022 | 74.46 | 74.46 | 73.82 | 74.18 | 2,860 | +0.20(+0.26%) |
Jun 07, 2022 | 74.03 | 74.03 | 73.98 | 73.98 | 555 | +0.50(+0.68%) |
Jun 06, 2022 | 74.18 | 74.18 | 73.43 | 73.48 | 857 | +0.27(+0.36%) |
Jun 03, 2022 | 73.45 | 73.45 | 73.01 | 73.21 | 5,712 | -0.87(-1.18%) |
Jun 02, 2022 | 72.27 | 74.19 | 72.27 | 74.09 | 3,694 | +1.63(+2.24%) |
Jun 01, 2022 | 73.64 | 73.64 | 72.46 | 72.46 | 2,032 | -1.00(-1.36%) |
May 31, 2022 | 73.76 | 73.99 | 73.46 | 73.46 | 15,574 | -0.74(-1.00%) |
May 27, 2022 | 73.13 | 74.24 | 73.13 | 74.21 | 2,813 | +1.85(+2.56%) |
May 26, 2022 | 71.87 | 72.47 | 71.87 | 72.35 | 3,179 | +1.65(+2.34%) |
May 25, 2022 | 70.37 | 70.70 | 70.07 | 70.70 | 4,584 | +1.06(+1.52%) |
May 24, 2022 | 69.55 | 69.77 | 69.06 | 69.64 | 4,046 | -1.07(-1.51%) |
May 23, 2022 | 70.28 | 70.71 | 70.17 | 70.71 | 4,273 | +1.07(+1.53%) |
May 20, 2022 | 69.33 | 69.64 | 68.51 | 69.64 | 4,576 | -0.50(-0.71%) |
May 19, 2022 | 68.89 | 70.72 | 68.89 | 70.14 | 11,711 | +0.65(+0.93%) |
May 18, 2022 | 71.44 | 71.49 | 69.45 | 69.50 | 13,273 | -3.35(-4.60%) |
May 17, 2022 | 72.22 | 72.84 | 72.22 | 72.84 | 1,744 | +1.48(+2.07%) |
May 16, 2022 | 71.80 | 71.83 | 71.24 | 71.37 | 2,974 | -0.43(-0.60%) |
May 13, 2022 | 70.53 | 71.80 | 70.53 | 71.80 | 3,560 | +1.96(+2.80%) |
May 12, 2022 | 68.55 | 69.97 | 68.45 | 69.84 | 7,060 | +0.72(+1.05%) |
May 11, 2022 | 70.09 | 70.97 | 68.99 | 69.11 | 21,333 | -1.17(-1.67%) |
May 10, 2022 | 71.30 | 71.30 | 69.61 | 70.29 | 11,223 | +0.25(+0.36%) |
May 09, 2022 | 70.68 | 70.89 | 69.95 | 70.03 | 8,407 | -2.26(-3.13%) |
May 06, 2022 | 73.16 | 73.16 | 71.70 | 72.30 | 4,246 | -1.27(-1.73%) |
May 05, 2022 | 75.13 | 75.13 | 73.23 | 73.57 | 2,167 | -3.16(-4.12%) |
May 04, 2022 | 74.32 | 76.86 | 74.26 | 76.73 | 10,536 | +1.65(+2.19%) |
May 03, 2022 | 75.15 | 75.15 | 74.46 | 75.09 | 1,911 | +0.35(+0.47%) |