Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 65.44 | 66.06 | 65.25 | 65.75 | 174,330 | +0.21(+0.32%) |
Jul 28, 2022 | 63.58 | 65.60 | 63.58 | 65.54 | 152,658 | +2.37(+3.75%) |
Jul 27, 2022 | 63.16 | 63.30 | 62.47 | 63.17 | 134,038 | +0.33(+0.53%) |
Jul 26, 2022 | 62.64 | 63.14 | 62.56 | 62.84 | 151,158 | +0.22(+0.35%) |
Jul 25, 2022 | 62.68 | 63.01 | 62.31 | 62.62 | 217,580 | +0.04(+0.06%) |
Jul 22, 2022 | 62.49 | 62.99 | 62.12 | 62.58 | 453,122 | +0.47(+0.76%) |
Jul 21, 2022 | 61.44 | 62.14 | 61.13 | 62.11 | 242,082 | +0.57(+0.93%) |
Jul 20, 2022 | 61.75 | 62.36 | 61.36 | 61.54 | 282,462 | -0.25(-0.40%) |
Jul 19, 2022 | 60.68 | 61.86 | 60.66 | 61.79 | 232,596 | +1.49(+2.47%) |
Jul 18, 2022 | 61.28 | 61.32 | 60.05 | 60.30 | 153,456 | -0.57(-0.94%) |
Jul 15, 2022 | 60.50 | 61.20 | 60.34 | 60.87 | 261,943 | +1.03(+1.72%) |
Jul 14, 2022 | 59.48 | 60.15 | 59.48 | 59.84 | 183,448 | -0.60(-0.99%) |
Jul 13, 2022 | 60.11 | 60.90 | 59.68 | 60.44 | 186,962 | -0.30(-0.49%) |
Jul 12, 2022 | 60.82 | 61.43 | 60.31 | 60.74 | 857,379 | -0.45(-0.74%) |
Jul 11, 2022 | 61.08 | 61.40 | 60.62 | 61.19 | 109,284 | -0.04(-0.07%) |
Jul 08, 2022 | 61.27 | 61.63 | 60.94 | 61.23 | 133,782 | -0.35(-0.57%) |
Jul 07, 2022 | 61.98 | 62.20 | 61.32 | 61.58 | 130,507 | +0.02(+0.03%) |
Jul 06, 2022 | 61.56 | 62.38 | 61.41 | 61.56 | 185,879 | +0.05(+0.08%) |
Jul 05, 2022 | 61.24 | 61.55 | 60.06 | 61.51 | 440,785 | -0.33(-0.53%) |
Jul 01, 2022 | 60.74 | 62.00 | 60.71 | 61.84 | 177,264 | +1.07(+1.76%) |
Jun 30, 2022 | 60.34 | 61.50 | 60.06 | 60.77 | 210,568 | +0.01(+0.02%) |
Jun 29, 2022 | 60.86 | 60.89 | 59.91 | 60.76 | 125,771 | -0.46(-0.75%) |
Jun 28, 2022 | 62.28 | 62.77 | 61.10 | 61.22 | 144,063 | -0.77(-1.24%) |
Jun 27, 2022 | 61.98 | 62.74 | 61.68 | 61.99 | 160,947 | -0.12(-0.19%) |
Jun 24, 2022 | 61.29 | 62.19 | 61.14 | 62.11 | 161,645 | +1.20(+1.98%) |
Jun 23, 2022 | 59.95 | 61.09 | 59.95 | 60.91 | 259,640 | +1.25(+2.09%) |
Jun 22, 2022 | 58.18 | 60.43 | 58.16 | 59.66 | 306,460 | +0.93(+1.58%) |
Jun 21, 2022 | 58.43 | 59.26 | 58.26 | 58.73 | 271,930 | +0.95(+1.64%) |
Jun 17, 2022 | 57.54 | 58.53 | 57.28 | 57.78 | 304,699 | +0.38(+0.66%) |
Jun 16, 2022 | 57.18 | 58.02 | 57.16 | 57.40 | 283,674 | -1.26(-2.15%) |
Jun 15, 2022 | 57.97 | 59.47 | 57.77 | 58.66 | 374,660 | +1.34(+2.34%) |
Jun 14, 2022 | 57.97 | 58.07 | 56.92 | 57.32 | 470,545 | -0.46(-0.80%) |
Jun 13, 2022 | 59.44 | 59.44 | 57.53 | 57.78 | 383,925 | -2.86(-4.72%) |
Jun 10, 2022 | 61.11 | 61.54 | 60.54 | 60.64 | 409,784 | -1.31(-2.11%) |
Jun 09, 2022 | 63.34 | 63.63 | 61.92 | 61.95 | 184,555 | -1.60(-2.52%) |
Jun 08, 2022 | 64.75 | 64.87 | 63.39 | 63.55 | 138,411 | -1.59(-2.44%) |
Jun 07, 2022 | 64.11 | 65.18 | 63.64 | 65.14 | 191,548 | +0.78(+1.21%) |
Jun 06, 2022 | 65.06 | 65.13 | 64.24 | 64.36 | 178,901 | -0.25(-0.39%) |
Jun 03, 2022 | 64.83 | 65.28 | 64.44 | 64.61 | 330,672 | -0.89(-1.36%) |
Jun 02, 2022 | 64.34 | 65.50 | 63.37 | 65.50 | 218,982 | +0.90(+1.39%) |
Jun 01, 2022 | 65.39 | 65.39 | 63.82 | 64.60 | 735,605 | -0.56(-0.86%) |
May 31, 2022 | 65.66 | 65.66 | 64.77 | 65.16 | 270,813 | -0.86(-1.30%) |
May 27, 2022 | 64.53 | 66.03 | 64.53 | 66.02 | 142,731 | +1.79(+2.79%) |
May 26, 2022 | 64.53 | 65.06 | 64.19 | 64.23 | 163,149 | -0.19(-0.29%) |
May 25, 2022 | 63.71 | 64.59 | 63.63 | 64.42 | 228,247 | +0.43(+0.67%) |
May 24, 2022 | 62.99 | 64.09 | 62.17 | 63.99 | 292,812 | +0.80(+1.27%) |
May 23, 2022 | 62.92 | 63.38 | 62.15 | 63.19 | 181,153 | +0.74(+1.18%) |
May 20, 2022 | 62.45 | 62.58 | 61.53 | 62.45 | 427,711 | +0.73(+1.18%) |
May 19, 2022 | 61.64 | 62.36 | 61.44 | 61.72 | 267,104 | -0.13(-0.21%) |
May 18, 2022 | 63.48 | 63.54 | 61.65 | 61.85 | 210,790 | -1.73(-2.72%) |
May 17, 2022 | 63.79 | 63.79 | 62.74 | 63.58 | 246,423 | +0.58(+0.92%) |
May 16, 2022 | 63.41 | 63.61 | 62.94 | 63.00 | 172,861 | -0.45(-0.71%) |
May 13, 2022 | 62.33 | 63.49 | 61.97 | 63.45 | 225,630 | +1.64(+2.65%) |
May 12, 2022 | 61.20 | 61.81 | 60.92 | 61.81 | 382,867 | +0.44(+0.72%) |
May 11, 2022 | 61.19 | 62.65 | 61.19 | 61.37 | 455,399 | +0.03(+0.05%) |
May 10, 2022 | 63.49 | 63.84 | 60.98 | 61.34 | 440,021 | -1.32(-2.11%) |
May 09, 2022 | 65.24 | 65.39 | 62.42 | 62.66 | 457,251 | -3.12(-4.74%) |
May 06, 2022 | 66.09 | 66.19 | 65.12 | 65.78 | 348,974 | -0.75(-1.13%) |
May 05, 2022 | 67.86 | 68.30 | 66.07 | 66.53 | 437,579 | -1.62(-2.38%) |
May 04, 2022 | 67.55 | 68.32 | 66.34 | 68.15 | 371,207 | +0.67(+0.99%) |
May 03, 2022 | 66.94 | 67.95 | 66.51 | 67.48 | 357,044 | +0.78(+1.17%) |