Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 69.36 | 70.04 | 69.26 | 69.91 | 2,901,556 | +0.56(+0.81%) |
Jul 28, 2022 | 68.96 | 69.53 | 68.28 | 69.35 | 2,668,975 | +0.46(+0.67%) |
Jul 27, 2022 | 68.08 | 69.11 | 67.93 | 68.89 | 2,263,757 | +0.97(+1.42%) |
Jul 26, 2022 | 68.07 | 68.28 | 67.79 | 67.92 | 2,382,635 | -0.20(-0.29%) |
Jul 25, 2022 | 67.98 | 68.23 | 67.75 | 68.12 | 2,681,773 | +0.32(+0.47%) |
Jul 22, 2022 | 68.20 | 68.39 | 67.39 | 67.80 | 2,398,754 | -0.29(-0.43%) |
Jul 21, 2022 | 67.74 | 68.09 | 67.25 | 68.09 | 2,309,644 | +0.06(+0.08%) |
Jul 20, 2022 | 68.11 | 68.32 | 67.68 | 68.03 | 2,556,825 | -0.16(-0.23%) |
Jul 19, 2022 | 67.30 | 68.32 | 67.26 | 68.19 | 1,921,956 | +1.27(+1.89%) |
Jul 18, 2022 | 67.86 | 68.01 | 66.72 | 66.93 | 2,319,392 | -0.53(-0.78%) |
Jul 15, 2022 | 67.13 | 67.47 | 66.78 | 67.45 | 2,043,444 | +0.96(+1.44%) |
Jul 14, 2022 | 65.99 | 66.56 | 65.64 | 66.49 | 3,613,869 | -0.46(-0.69%) |
Jul 13, 2022 | 66.71 | 67.43 | 66.44 | 66.95 | 2,841,169 | -0.50(-0.74%) |
Jul 12, 2022 | 67.64 | 68.23 | 67.18 | 67.45 | 2,112,616 | -0.27(-0.40%) |
Jul 11, 2022 | 67.81 | 68.07 | 67.60 | 67.72 | 2,282,762 | -0.38(-0.55%) |
Jul 08, 2022 | 68.16 | 68.42 | 67.83 | 68.10 | 2,275,853 | -0.13(-0.19%) |
Jul 07, 2022 | 67.86 | 68.41 | 67.82 | 68.23 | 2,360,335 | +0.75(+1.11%) |
Jul 06, 2022 | 67.38 | 67.89 | 66.92 | 67.48 | 2,726,674 | +0.18(+0.27%) |
Jul 05, 2022 | 66.93 | 67.31 | 65.91 | 67.30 | 3,125,786 | -0.49(-0.72%) |
Jul 01, 2022 | 67.18 | 67.94 | 66.57 | 67.79 | 3,110,555 | +0.51(+0.75%) |
Jun 30, 2022 | 66.88 | 67.76 | 66.62 | 67.28 | 3,158,066 | -0.21(-0.31%) |
Jun 29, 2022 | 67.86 | 68.06 | 67.25 | 67.49 | 2,158,393 | -0.39(-0.57%) |
Jun 28, 2022 | 69.04 | 69.39 | 67.83 | 67.87 | 3,848,066 | -0.71(-1.04%) |
Jun 27, 2022 | 68.78 | 69.01 | 68.43 | 68.59 | 2,999,945 | +0.01(+0.01%) |
Jun 24, 2022 | 67.47 | 68.58 | 67.21 | 68.58 | 2,916,370 | +1.78(+2.67%) |
Jun 23, 2022 | 66.74 | 67.11 | 66.09 | 66.79 | 2,790,141 | +0.20(+0.30%) |
Jun 22, 2022 | 66.15 | 67.15 | 66.08 | 66.60 | 3,148,866 | -0.34(-0.51%) |
Jun 21, 2022 | 66.39 | 67.14 | 66.20 | 66.94 | 3,712,490 | +1.54(+2.36%) |
Jun 17, 2022 | 65.68 | 66.15 | 64.98 | 65.40 | 4,227,706 | -0.26(-0.40%) |
Jun 16, 2022 | 66.16 | 66.20 | 65.21 | 65.66 | 4,944,669 | -1.67(-2.49%) |
Jun 15, 2022 | 67.57 | 68.10 | 66.37 | 67.33 | 3,811,709 | +0.22(+0.33%) |
Jun 14, 2022 | 67.68 | 68.04 | 66.60 | 67.11 | 4,344,516 | -0.40(-0.59%) |
Jun 13, 2022 | 68.19 | 68.49 | 67.21 | 67.51 | 7,112,024 | -1.97(-2.84%) |
Jun 10, 2022 | 70.00 | 70.18 | 69.42 | 69.48 | 4,572,440 | -1.46(-2.06%) |
Jun 09, 2022 | 72.13 | 72.42 | 70.93 | 70.94 | 2,001,048 | -1.32(-1.83%) |
Jun 08, 2022 | 73.01 | 73.01 | 72.15 | 72.26 | 2,632,246 | -1.11(-1.51%) |
Jun 07, 2022 | 72.22 | 73.40 | 72.12 | 73.37 | 2,182,397 | +0.70(+0.96%) |
Jun 06, 2022 | 73.08 | 73.35 | 72.54 | 72.67 | 1,883,667 | +0.07(+0.10%) |
Jun 03, 2022 | 72.66 | 73.00 | 72.46 | 72.60 | 1,811,147 | -0.50(-0.69%) |
Jun 02, 2022 | 72.61 | 73.11 | 71.67 | 73.10 | 3,249,186 | +0.61(+0.85%) |
Jun 01, 2022 | 73.36 | 73.42 | 71.90 | 72.48 | 2,387,229 | -0.61(-0.84%) |
May 31, 2022 | 73.21 | 73.53 | 72.50 | 73.10 | 3,062,443 | -0.49(-0.67%) |
May 27, 2022 | 72.75 | 73.59 | 72.67 | 73.59 | 2,617,855 | +1.13(+1.55%) |
May 26, 2022 | 71.86 | 72.72 | 71.86 | 72.47 | 3,469,735 | +0.97(+1.35%) |
May 25, 2022 | 70.68 | 71.75 | 70.55 | 71.50 | 3,735,846 | +0.71(+1.00%) |
May 24, 2022 | 70.13 | 70.98 | 69.48 | 70.79 | 3,450,194 | +0.41(+0.58%) |
May 23, 2022 | 70.13 | 70.73 | 69.79 | 70.38 | 3,146,515 | +0.87(+1.26%) |
May 20, 2022 | 69.59 | 69.81 | 68.11 | 69.51 | 3,635,788 | +0.31(+0.44%) |
May 19, 2022 | 69.41 | 69.93 | 68.75 | 69.20 | 4,655,387 | -1.04(-1.48%) |
May 18, 2022 | 72.00 | 72.08 | 70.02 | 70.24 | 3,899,555 | -2.26(-3.12%) |
May 17, 2022 | 72.07 | 72.57 | 71.76 | 72.50 | 2,975,801 | +1.29(+1.82%) |
May 16, 2022 | 70.83 | 71.64 | 70.41 | 71.21 | 3,396,781 | +0.24(+0.34%) |
May 13, 2022 | 70.66 | 71.09 | 70.27 | 70.97 | 3,114,381 | +0.78(+1.11%) |
May 12, 2022 | 69.67 | 70.20 | 69.08 | 70.19 | 5,496,560 | +0.42(+0.60%) |
May 11, 2022 | 70.34 | 71.21 | 69.69 | 69.77 | 5,238,716 | -0.56(-0.79%) |
May 10, 2022 | 71.29 | 71.53 | 69.74 | 70.33 | 5,792,030 | -0.35(-0.50%) |
May 09, 2022 | 70.86 | 71.37 | 70.44 | 70.68 | 4,777,581 | -0.97(-1.35%) |
May 06, 2022 | 71.17 | 71.84 | 70.67 | 71.65 | 4,202,115 | +0.17(+0.23%) |
May 05, 2022 | 72.69 | 72.81 | 70.85 | 71.48 | 4,193,660 | -1.82(-2.49%) |
May 04, 2022 | 71.19 | 73.36 | 71.06 | 73.30 | 3,879,491 | +2.15(+3.02%) |
May 03, 2022 | 70.78 | 71.65 | 70.51 | 71.15 | 6,134,699 | +0.53(+0.75%) |