Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 68.47 | 69.48 | 68.07 | 69.33 | 5,586,172 | +0.62(+0.90%) |
Jul 28, 2022 | 67.60 | 68.85 | 67.29 | 68.71 | 1,968,769 | +0.98(+1.45%) |
Jul 27, 2022 | 67.98 | 67.98 | 66.00 | 67.73 | 2,460,515 | -0.66(-0.96%) |
Jul 26, 2022 | 67.07 | 68.54 | 66.83 | 68.38 | 1,995,086 | +0.76(+1.12%) |
Jul 25, 2022 | 66.68 | 67.69 | 66.47 | 67.62 | 1,739,818 | +0.90(+1.35%) |
Jul 22, 2022 | 66.02 | 66.84 | 65.95 | 66.72 | 1,646,063 | +0.84(+1.28%) |
Jul 21, 2022 | 65.85 | 66.56 | 65.52 | 65.88 | 1,771,575 | -0.25(-0.38%) |
Jul 20, 2022 | 67.51 | 67.51 | 65.84 | 66.13 | 2,598,729 | -1.35(-2.00%) |
Jul 19, 2022 | 67.63 | 67.76 | 67.04 | 67.48 | 1,936,138 | +0.23(+0.33%) |
Jul 18, 2022 | 67.80 | 68.14 | 67.13 | 67.26 | 1,529,414 | -0.69(-1.02%) |
Jul 15, 2022 | 68.65 | 68.69 | 67.68 | 67.95 | 2,376,557 | -0.38(-0.56%) |
Jul 14, 2022 | 68.09 | 68.62 | 67.60 | 68.34 | 2,977,274 | -0.97(-1.39%) |
Jul 13, 2022 | 68.49 | 69.77 | 68.14 | 69.30 | 2,909,727 | +0.84(+1.23%) |
Jul 12, 2022 | 68.46 | 69.44 | 67.94 | 68.46 | 2,979,840 | +0.22(+0.32%) |
Jul 11, 2022 | 68.29 | 68.90 | 67.90 | 68.24 | 3,070,194 | +0.23(+0.33%) |
Jul 08, 2022 | 68.50 | 68.97 | 67.99 | 68.02 | 2,050,312 | -0.30(-0.44%) |
Jul 07, 2022 | 67.53 | 68.50 | 67.22 | 68.32 | 4,337,188 | +0.08(+0.12%) |
Jul 06, 2022 | 68.00 | 68.54 | 67.60 | 68.23 | 2,209,278 | +0.45(+0.66%) |
Jul 05, 2022 | 67.23 | 67.78 | 66.65 | 67.78 | 3,323,839 | +0.46(+0.68%) |
Jul 01, 2022 | 67.09 | 67.44 | 66.17 | 67.32 | 3,429,183 | +0.41(+0.62%) |
Jun 30, 2022 | 67.01 | 67.49 | 66.64 | 66.91 | 2,876,578 | -0.26(-0.39%) |
Jun 29, 2022 | 66.73 | 67.62 | 66.27 | 67.17 | 2,597,079 | +0.70(+1.06%) |
Jun 28, 2022 | 66.71 | 67.23 | 66.22 | 66.47 | 2,870,636 | -0.08(-0.13%) |
Jun 27, 2022 | 65.91 | 66.69 | 65.54 | 66.56 | 2,777,334 | +0.23(+0.34%) |
Jun 24, 2022 | 65.30 | 66.50 | 64.74 | 66.33 | 4,337,063 | +1.31(+2.02%) |
Jun 23, 2022 | 63.88 | 65.30 | 63.88 | 65.02 | 2,901,124 | +1.31(+2.06%) |
Jun 22, 2022 | 64.25 | 64.58 | 62.53 | 63.70 | 4,783,252 | -0.88(-1.37%) |
Jun 21, 2022 | 66.59 | 66.84 | 64.27 | 64.59 | 11,934,474 | +1.24(+1.95%) |
Jun 17, 2022 | 63.71 | 64.11 | 62.28 | 63.35 | 4,639,233 | -0.12(-0.19%) |
Jun 16, 2022 | 63.13 | 63.84 | 62.44 | 63.47 | 2,729,431 | -0.12(-0.19%) |
Jun 15, 2022 | 64.22 | 64.92 | 63.26 | 63.59 | 2,467,319 | -0.51(-0.79%) |
Jun 14, 2022 | 64.72 | 65.08 | 63.48 | 64.10 | 2,822,849 | -0.49(-0.76%) |
Jun 13, 2022 | 64.90 | 65.79 | 64.23 | 64.59 | 2,617,066 | -0.68(-1.03%) |
Jun 10, 2022 | 64.07 | 65.72 | 63.87 | 65.26 | 3,428,138 | +0.86(+1.34%) |
Jun 09, 2022 | 65.01 | 65.55 | 64.32 | 64.40 | 2,322,838 | -0.28(-0.44%) |
Jun 08, 2022 | 64.73 | 65.02 | 64.05 | 64.68 | 2,278,729 | -0.05(-0.07%) |
Jun 07, 2022 | 63.61 | 64.75 | 63.09 | 64.73 | 2,370,073 | +0.53(+0.82%) |
Jun 06, 2022 | 63.66 | 64.30 | 63.46 | 64.20 | 2,401,884 | +0.65(+1.02%) |
Jun 03, 2022 | 63.88 | 64.25 | 63.39 | 63.55 | 1,642,697 | -0.39(-0.62%) |
Jun 02, 2022 | 64.66 | 64.68 | 62.80 | 63.95 | 2,520,224 | -0.77(-1.19%) |
Jun 01, 2022 | 65.29 | 65.46 | 63.86 | 64.72 | 2,772,932 | -0.69(-1.06%) |
May 31, 2022 | 64.73 | 65.51 | 63.86 | 65.41 | 6,532,332 | +0.48(+0.74%) |
May 27, 2022 | 64.89 | 65.18 | 64.38 | 64.93 | 2,701,772 | -0.07(-0.10%) |
May 26, 2022 | 65.36 | 66.04 | 64.98 | 65.00 | 2,127,832 | -0.23(-0.36%) |
May 25, 2022 | 65.65 | 65.83 | 65.03 | 65.23 | 2,457,523 | -0.30(-0.45%) |
May 24, 2022 | 63.93 | 65.57 | 63.80 | 65.53 | 2,582,183 | +1.84(+2.89%) |
May 23, 2022 | 63.60 | 64.24 | 63.37 | 63.69 | 2,644,348 | +0.68(+1.08%) |
May 20, 2022 | 63.58 | 63.78 | 61.39 | 63.01 | 4,529,530 | -0.24(-0.38%) |
May 19, 2022 | 63.71 | 63.81 | 61.92 | 63.25 | 4,917,244 | -1.23(-1.90%) |
May 18, 2022 | 68.08 | 68.15 | 63.87 | 64.48 | 4,233,424 | -3.83(-5.61%) |
May 17, 2022 | 67.69 | 68.56 | 66.08 | 68.31 | 2,466,614 | +0.26(+0.38%) |
May 16, 2022 | 67.90 | 68.38 | 67.44 | 68.05 | 2,029,700 | +0.14(+0.21%) |
May 13, 2022 | 67.89 | 68.15 | 67.13 | 67.91 | 3,397,321 | +0.08(+0.12%) |
May 12, 2022 | 67.77 | 68.73 | 67.56 | 67.83 | 3,323,996 | +0.50(+0.75%) |
May 11, 2022 | 67.54 | 68.20 | 67.06 | 67.32 | 3,211,766 | -0.51(-0.75%) |
May 10, 2022 | 68.88 | 70.28 | 67.69 | 67.83 | 4,678,497 | -1.49(-2.15%) |
May 09, 2022 | 67.36 | 69.84 | 66.99 | 69.32 | 6,012,395 | +1.67(+2.47%) |
May 06, 2022 | 65.35 | 68.18 | 65.35 | 67.65 | 5,828,744 | +2.33(+3.56%) |
May 05, 2022 | 64.69 | 66.09 | 64.18 | 65.32 | 6,202,215 | +2.21(+3.51%) |
May 04, 2022 | 62.19 | 63.21 | 61.99 | 63.11 | 3,407,785 | +0.82(+1.31%) |
May 03, 2022 | 61.57 | 63.09 | 61.39 | 62.29 | 3,732,565 | -0.37(-0.59%) |