Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 69.83 | 70.33 | 69.03 | 70.12 | 868,582 | +0.52(+0.74%) |
Jul 28, 2022 | 68.40 | 69.74 | 68.24 | 69.61 | 1,152,390 | +1.58(+2.33%) |
Jul 27, 2022 | 68.44 | 68.89 | 67.01 | 68.03 | 1,156,458 | -0.25(-0.36%) |
Jul 26, 2022 | 68.27 | 68.47 | 67.34 | 68.27 | 800,209 | +0.16(+0.24%) |
Jul 25, 2022 | 68.32 | 68.54 | 67.63 | 68.11 | 798,042 | -0.37(-0.54%) |
Jul 22, 2022 | 68.36 | 69.43 | 68.02 | 68.48 | 673,871 | +0.51(+0.74%) |
Jul 21, 2022 | 67.47 | 68.02 | 66.76 | 67.98 | 1,219,659 | +0.79(+1.18%) |
Jul 20, 2022 | 67.21 | 67.34 | 66.41 | 67.19 | 2,351,223 | -0.19(-0.28%) |
Jul 19, 2022 | 69.33 | 69.50 | 64.75 | 67.38 | 3,997,092 | -2.38(-3.40%) |
Jul 18, 2022 | 70.23 | 70.34 | 69.31 | 69.75 | 940,838 | -0.17(-0.25%) |
Jul 15, 2022 | 69.78 | 70.46 | 68.98 | 69.92 | 1,117,741 | +0.83(+1.20%) |
Jul 14, 2022 | 67.84 | 69.34 | 67.84 | 69.09 | 639,400 | -0.02(-0.03%) |
Jul 13, 2022 | 68.36 | 69.47 | 67.93 | 69.11 | 616,422 | -0.19(-0.28%) |
Jul 12, 2022 | 69.44 | 70.39 | 68.94 | 69.30 | 1,185,070 | -0.63(-0.90%) |
Jul 11, 2022 | 68.62 | 69.99 | 68.51 | 69.93 | 777,202 | +0.85(+1.23%) |
Jul 08, 2022 | 69.43 | 69.72 | 68.79 | 69.09 | 713,218 | -0.65(-0.93%) |
Jul 07, 2022 | 70.03 | 70.47 | 69.34 | 69.73 | 845,316 | +0.15(+0.22%) |
Jul 06, 2022 | 69.01 | 70.15 | 68.78 | 69.58 | 803,797 | +0.92(+1.33%) |
Jul 05, 2022 | 68.36 | 68.87 | 67.08 | 68.67 | 828,083 | +0.12(+0.18%) |
Jul 01, 2022 | 67.15 | 68.74 | 67.03 | 68.54 | 885,324 | +1.33(+1.97%) |
Jun 30, 2022 | 67.69 | 68.19 | 66.79 | 67.22 | 1,397,542 | -0.67(-0.98%) |
Jun 29, 2022 | 68.70 | 69.23 | 66.78 | 67.88 | 2,052,447 | -1.28(-1.85%) |
Jun 28, 2022 | 70.30 | 70.55 | 68.91 | 69.16 | 1,363,474 | -0.55(-0.79%) |
Jun 27, 2022 | 69.89 | 71.01 | 69.28 | 69.71 | 1,074,651 | -0.34(-0.49%) |
Jun 24, 2022 | 69.60 | 70.47 | 69.29 | 70.06 | 1,674,080 | +0.89(+1.28%) |
Jun 23, 2022 | 67.55 | 69.47 | 66.96 | 69.17 | 871,125 | +1.88(+2.79%) |
Jun 22, 2022 | 65.14 | 67.83 | 65.10 | 67.29 | 1,116,664 | +1.33(+2.01%) |
Jun 21, 2022 | 66.54 | 67.80 | 65.77 | 65.96 | 1,155,111 | -0.21(-0.32%) |
Jun 17, 2022 | 66.81 | 67.22 | 65.97 | 66.17 | 1,610,949 | -0.23(-0.34%) |
Jun 16, 2022 | 65.26 | 66.79 | 65.01 | 66.40 | 1,665,953 | -0.26(-0.38%) |
Jun 15, 2022 | 65.57 | 67.69 | 65.46 | 66.66 | 1,419,845 | +1.54(+2.36%) |
Jun 14, 2022 | 65.01 | 65.79 | 64.26 | 65.12 | 1,339,825 | +0.34(+0.53%) |
Jun 13, 2022 | 65.43 | 65.74 | 64.08 | 64.78 | 998,498 | -2.00(-3.00%) |
Jun 10, 2022 | 66.89 | 67.49 | 66.31 | 66.78 | 434,914 | -0.82(-1.21%) |
Jun 09, 2022 | 68.19 | 69.03 | 67.40 | 67.60 | 587,675 | -1.11(-1.61%) |
Jun 08, 2022 | 70.42 | 70.78 | 68.62 | 68.71 | 744,966 | -2.03(-2.87%) |
Jun 07, 2022 | 68.40 | 70.89 | 68.34 | 70.73 | 1,079,822 | +2.09(+3.04%) |
Jun 06, 2022 | 70.71 | 71.46 | 68.63 | 68.65 | 931,515 | -1.63(-2.32%) |
Jun 03, 2022 | 71.32 | 71.60 | 70.09 | 70.28 | 788,121 | -1.72(-2.38%) |
Jun 02, 2022 | 71.01 | 72.10 | 70.68 | 72.00 | 671,162 | +0.59(+0.82%) |
Jun 01, 2022 | 71.75 | 71.83 | 70.16 | 71.41 | 849,537 | -0.38(-0.53%) |
May 31, 2022 | 72.58 | 72.58 | 71.38 | 71.79 | 1,114,934 | -1.56(-2.12%) |
May 27, 2022 | 72.24 | 73.58 | 72.12 | 73.34 | 783,902 | +1.70(+2.37%) |
May 26, 2022 | 71.60 | 72.13 | 71.34 | 71.64 | 1,574,529 | +0.41(+0.57%) |
May 25, 2022 | 69.35 | 71.66 | 68.80 | 71.24 | 1,835,416 | +1.82(+2.62%) |
May 24, 2022 | 68.18 | 69.50 | 67.12 | 69.42 | 895,265 | +0.92(+1.34%) |
May 23, 2022 | 68.69 | 68.88 | 67.55 | 68.50 | 628,406 | +0.32(+0.47%) |
May 20, 2022 | 67.54 | 68.42 | 66.78 | 68.17 | 1,038,956 | +1.28(+1.91%) |
May 19, 2022 | 66.32 | 67.62 | 66.00 | 66.89 | 1,222,238 | +0.44(+0.66%) |
May 18, 2022 | 68.52 | 68.98 | 66.33 | 66.46 | 803,231 | -2.42(-3.51%) |
May 17, 2022 | 68.92 | 69.19 | 67.63 | 68.88 | 1,076,317 | +0.78(+1.14%) |
May 16, 2022 | 68.76 | 69.26 | 67.94 | 68.10 | 957,696 | -0.54(-0.79%) |
May 13, 2022 | 67.08 | 68.88 | 65.86 | 68.64 | 1,099,078 | +2.30(+3.47%) |
May 12, 2022 | 64.08 | 66.70 | 64.08 | 66.33 | 1,126,704 | +0.96(+1.47%) |
May 11, 2022 | 65.39 | 66.95 | 65.14 | 65.38 | 977,806 | +0.24(+0.36%) |
May 10, 2022 | 66.70 | 67.48 | 64.75 | 65.14 | 1,308,830 | -1.05(-1.59%) |
May 09, 2022 | 68.71 | 68.71 | 65.80 | 66.19 | 1,137,677 | -3.25(-4.68%) |
May 06, 2022 | 69.21 | 69.88 | 68.45 | 69.44 | 1,024,798 | -0.16(-0.23%) |
May 05, 2022 | 71.10 | 71.77 | 68.95 | 69.61 | 887,579 | -1.80(-2.52%) |
May 04, 2022 | 71.36 | 71.66 | 69.50 | 71.41 | 859,688 | +0.02(+0.03%) |
May 03, 2022 | 71.46 | 71.94 | 70.61 | 71.39 | 917,681 | +0.06(+0.08%) |