Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 70.53 | 71.34 | 68.64 | 70.77 | 5,477,946 | -0.92(-1.28%) |
Jul 28, 2022 | 69.30 | 72.06 | 66.86 | 71.69 | 8,581,589 | +3.22(+4.70%) |
Jul 27, 2022 | 66.75 | 68.82 | 65.84 | 68.47 | 2,687,942 | +2.28(+3.44%) |
Jul 26, 2022 | 67.11 | 67.59 | 65.84 | 66.19 | 3,587,011 | -3.52(-5.05%) |
Jul 25, 2022 | 70.89 | 71.04 | 69.16 | 69.71 | 2,401,275 | -0.88(-1.25%) |
Jul 22, 2022 | 72.45 | 73.61 | 70.08 | 70.59 | 3,219,473 | -1.29(-1.79%) |
Jul 21, 2022 | 71.50 | 71.91 | 69.84 | 71.88 | 2,544,189 | +0.07(+0.10%) |
Jul 20, 2022 | 70.05 | 72.01 | 69.57 | 71.81 | 3,654,258 | +1.98(+2.83%) |
Jul 19, 2022 | 67.99 | 70.31 | 67.71 | 69.83 | 2,984,019 | +2.42(+3.59%) |
Jul 18, 2022 | 67.28 | 69.17 | 67.05 | 67.41 | 2,769,089 | +0.80(+1.20%) |
Jul 15, 2022 | 66.61 | 66.71 | 65.38 | 66.61 | 2,694,968 | +1.22(+1.87%) |
Jul 14, 2022 | 64.85 | 65.68 | 63.88 | 65.39 | 2,172,844 | -0.14(-0.21%) |
Jul 13, 2022 | 63.32 | 65.95 | 63.27 | 65.53 | 2,401,818 | +0.80(+1.24%) |
Jul 12, 2022 | 64.68 | 66.26 | 64.27 | 64.73 | 2,467,816 | +0.47(+0.73%) |
Jul 11, 2022 | 65.46 | 66.10 | 64.07 | 64.26 | 1,935,234 | -1.16(-1.77%) |
Jul 08, 2022 | 64.52 | 65.74 | 63.56 | 65.42 | 2,254,444 | +0.26(+0.40%) |
Jul 07, 2022 | 63.18 | 65.24 | 62.98 | 65.16 | 2,562,984 | +2.18(+3.46%) |
Jul 06, 2022 | 64.17 | 64.46 | 61.79 | 62.98 | 2,878,322 | -1.34(-2.09%) |
Jul 05, 2022 | 60.77 | 64.33 | 60.57 | 64.33 | 3,547,228 | +2.95(+4.81%) |
Jul 01, 2022 | 60.47 | 61.46 | 59.76 | 61.37 | 3,120,256 | +1.45(+2.42%) |
Jun 30, 2022 | 60.49 | 60.90 | 59.09 | 59.92 | 3,791,774 | -1.80(-2.92%) |
Jun 29, 2022 | 62.77 | 63.07 | 61.22 | 61.72 | 3,630,136 | -1.56(-2.47%) |
Jun 28, 2022 | 65.92 | 66.18 | 63.12 | 63.29 | 2,819,388 | -3.02(-4.56%) |
Jun 27, 2022 | 68.92 | 69.35 | 66.03 | 66.31 | 2,787,667 | -2.34(-3.41%) |
Jun 24, 2022 | 66.27 | 68.70 | 65.65 | 68.65 | 5,505,791 | +3.13(+4.77%) |
Jun 23, 2022 | 64.45 | 65.99 | 64.37 | 65.53 | 2,634,853 | +1.30(+2.02%) |
Jun 22, 2022 | 64.64 | 65.34 | 63.90 | 64.23 | 2,968,821 | -0.54(-0.84%) |
Jun 21, 2022 | 66.25 | 66.44 | 64.43 | 64.78 | 3,559,244 | -0.04(-0.06%) |
Jun 17, 2022 | 62.52 | 65.65 | 62.51 | 64.81 | 9,124,632 | +1.87(+2.96%) |
Jun 16, 2022 | 63.93 | 64.57 | 62.19 | 62.95 | 4,187,140 | -3.01(-4.57%) |
Jun 15, 2022 | 65.12 | 66.81 | 64.69 | 65.96 | 3,641,954 | +1.08(+1.66%) |
Jun 14, 2022 | 64.34 | 65.78 | 63.79 | 64.89 | 4,973,735 | +1.05(+1.64%) |
Jun 13, 2022 | 64.72 | 65.18 | 63.08 | 63.84 | 4,792,475 | -2.09(-3.17%) |
Jun 10, 2022 | 66.58 | 67.57 | 65.40 | 65.92 | 4,117,465 | -2.12(-3.11%) |
Jun 09, 2022 | 69.58 | 70.29 | 68.04 | 68.04 | 3,455,614 | -1.99(-2.84%) |
Jun 08, 2022 | 70.63 | 71.70 | 69.19 | 70.03 | 3,056,183 | -1.12(-1.57%) |
Jun 07, 2022 | 69.62 | 71.38 | 68.65 | 71.15 | 3,796,055 | -0.84(-1.16%) |
Jun 06, 2022 | 73.22 | 73.22 | 71.75 | 71.98 | 2,828,531 | -1.02(-1.39%) |
Jun 03, 2022 | 73.12 | 74.12 | 72.79 | 73.00 | 2,528,442 | -0.79(-1.07%) |
Jun 02, 2022 | 73.15 | 73.82 | 71.92 | 73.79 | 2,453,545 | +1.07(+1.47%) |
Jun 01, 2022 | 75.03 | 75.29 | 72.30 | 72.72 | 3,703,768 | -1.80(-2.41%) |
May 31, 2022 | 76.07 | 77.46 | 73.92 | 74.51 | 5,421,218 | -1.75(-2.30%) |
May 27, 2022 | 74.67 | 77.06 | 74.62 | 76.27 | 3,652,571 | +1.76(+2.36%) |
May 26, 2022 | 73.77 | 76.64 | 73.66 | 74.51 | 5,012,793 | +1.81(+2.49%) |
May 25, 2022 | 64.48 | 73.26 | 64.32 | 72.70 | 11,160,591 | +5.98(+8.97%) |
May 24, 2022 | 66.27 | 68.92 | 64.91 | 66.71 | 16,319,509 | +0.80(+1.21%) |
May 23, 2022 | 65.71 | 66.41 | 62.98 | 65.92 | 8,414,912 | +0.21(+0.32%) |
May 20, 2022 | 67.20 | 67.26 | 62.72 | 65.71 | 5,346,085 | -0.87(-1.31%) |
May 19, 2022 | 67.19 | 69.39 | 65.71 | 66.58 | 5,873,066 | -2.09(-3.04%) |
May 18, 2022 | 71.50 | 72.25 | 67.24 | 68.67 | 10,337,003 | -8.06(-10.51%) |
May 17, 2022 | 78.09 | 78.84 | 74.27 | 76.73 | 4,779,695 | -0.25(-0.32%) |
May 16, 2022 | 77.82 | 78.50 | 74.48 | 76.98 | 3,329,861 | -1.44(-1.84%) |
May 13, 2022 | 79.07 | 80.20 | 77.27 | 78.42 | 3,387,846 | -0.91(-1.14%) |
May 12, 2022 | 76.18 | 81.34 | 76.18 | 79.33 | 3,563,372 | +3.24(+4.26%) |
May 11, 2022 | 80.80 | 81.70 | 75.71 | 76.09 | 3,353,778 | -4.49(-5.58%) |
May 10, 2022 | 83.22 | 84.23 | 79.26 | 80.58 | 3,134,829 | -2.12(-2.57%) |
May 09, 2022 | 81.56 | 83.68 | 81.38 | 82.71 | 2,953,038 | -0.30(-0.36%) |
May 06, 2022 | 83.26 | 84.99 | 80.83 | 83.00 | 2,177,197 | -0.73(-0.87%) |
May 05, 2022 | 87.43 | 87.43 | 82.64 | 83.73 | 2,487,212 | -5.07(-5.71%) |
May 04, 2022 | 85.59 | 89.15 | 85.28 | 88.80 | 2,572,445 | +2.85(+3.32%) |
May 03, 2022 | 84.80 | 86.81 | 84.05 | 85.95 | 2,234,956 | +0.76(+0.90%) |