Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 70.02 | 70.37 | 69.83 | 70.22 | 37,697,168 | +0.21(+0.30%) |
Jul 28, 2022 | 69.64 | 70.07 | 69.36 | 70.02 | 47,311,132 | +0.71(+1.02%) |
Jul 27, 2022 | 68.86 | 69.58 | 68.86 | 69.31 | 39,052,900 | +0.75(+1.10%) |
Jul 26, 2022 | 68.81 | 68.90 | 68.51 | 68.55 | 27,210,666 | -0.48(-0.70%) |
Jul 25, 2022 | 69.11 | 69.24 | 68.84 | 69.04 | 28,984,692 | -0.02(-0.03%) |
Jul 22, 2022 | 69.25 | 69.64 | 68.84 | 69.06 | 56,846,776 | -0.09(-0.13%) |
Jul 21, 2022 | 68.28 | 69.21 | 68.20 | 69.15 | 58,937,820 | +0.81(+1.18%) |
Jul 20, 2022 | 68.31 | 68.81 | 68.15 | 68.34 | 92,387,232 | +0.30(+0.44%) |
Jul 19, 2022 | 67.40 | 68.20 | 67.40 | 68.04 | 34,547,548 | +0.89(+1.32%) |
Jul 18, 2022 | 67.98 | 68.01 | 67.08 | 67.15 | 37,121,448 | -0.66(-0.97%) |
Jul 15, 2022 | 67.15 | 67.81 | 67.14 | 67.81 | 53,846,092 | +0.85(+1.27%) |
Jul 14, 2022 | 66.53 | 67.03 | 66.11 | 66.96 | 60,072,768 | -0.13(-0.19%) |
Jul 13, 2022 | 66.46 | 67.28 | 66.39 | 67.08 | 52,191,576 | -0.07(-0.11%) |
Jul 12, 2022 | 66.96 | 67.27 | 66.91 | 67.15 | 26,763,034 | +0.27(+0.40%) |
Jul 11, 2022 | 67.18 | 67.29 | 66.87 | 66.88 | 31,458,048 | -0.38(-0.56%) |
Jul 08, 2022 | 66.96 | 67.32 | 66.78 | 67.26 | 34,866,564 | +0.05(+0.08%) |
Jul 07, 2022 | 66.54 | 67.25 | 66.49 | 67.21 | 49,859,568 | +1.08(+1.63%) |
Jul 06, 2022 | 66.27 | 66.46 | 66.03 | 66.13 | 49,776,772 | -0.25(-0.38%) |
Jul 05, 2022 | 66.02 | 66.44 | 65.59 | 66.38 | 43,775,640 | -0.06(-0.09%) |
Jul 01, 2022 | 66.01 | 66.67 | 65.97 | 66.44 | 43,272,948 | +0.63(+0.95%) |
Jun 30, 2022 | 65.57 | 66.01 | 65.32 | 65.82 | 50,485,372 | -0.04(-0.05%) |
Jun 29, 2022 | 65.91 | 65.98 | 65.65 | 65.85 | 41,840,736 | -0.10(-0.15%) |
Jun 28, 2022 | 66.78 | 66.87 | 65.94 | 65.95 | 43,958,396 | -0.73(-1.10%) |
Jun 27, 2022 | 67.15 | 67.15 | 66.68 | 66.68 | 28,875,760 | -0.41(-0.61%) |
Jun 24, 2022 | 66.84 | 67.38 | 66.69 | 67.09 | 42,722,440 | +0.47(+0.71%) |
Jun 23, 2022 | 66.33 | 66.68 | 66.23 | 66.62 | 34,628,488 | +0.47(+0.72%) |
Jun 22, 2022 | 66.05 | 66.38 | 65.99 | 66.15 | 42,767,336 | -0.02(-0.03%) |
Jun 21, 2022 | 66.61 | 66.76 | 66.10 | 66.16 | 51,953,776 | -0.04(-0.07%) |
Jun 17, 2022 | 66.16 | 66.67 | 65.99 | 66.21 | 55,117,140 | +0.21(+0.31%) |
Jun 16, 2022 | 66.08 | 66.29 | 65.47 | 66.00 | 68,876,936 | -1.06(-1.59%) |
Jun 15, 2022 | 66.34 | 67.41 | 66.20 | 67.07 | 78,991,504 | +1.28(+1.94%) |
Jun 14, 2022 | 65.67 | 66.37 | 65.32 | 65.79 | 70,256,344 | +0.43(+0.66%) |
Jun 13, 2022 | 66.39 | 66.44 | 65.17 | 65.36 | 138,220,112 | -2.26(-3.35%) |
Jun 10, 2022 | 68.13 | 68.15 | 67.30 | 67.62 | 67,667,488 | -1.17(-1.70%) |
Jun 09, 2022 | 69.08 | 69.30 | 68.66 | 68.79 | 55,326,936 | -0.55(-0.80%) |
Jun 08, 2022 | 69.78 | 69.80 | 69.26 | 69.35 | 29,259,988 | -0.60(-0.86%) |
Jun 07, 2022 | 69.55 | 70.03 | 69.50 | 69.95 | 35,229,416 | +0.16(+0.23%) |
Jun 06, 2022 | 70.44 | 70.46 | 69.71 | 69.79 | 39,990,576 | -0.53(-0.75%) |
Jun 03, 2022 | 70.52 | 70.52 | 70.20 | 70.31 | 40,272,356 | -0.53(-0.74%) |
Jun 02, 2022 | 70.56 | 70.85 | 70.36 | 70.84 | 38,875,068 | +0.30(+0.42%) |
Jun 01, 2022 | 70.84 | 71.04 | 70.41 | 70.55 | 98,142,040 | -0.26(-0.37%) |
May 31, 2022 | 71.02 | 71.13 | 70.65 | 70.81 | 76,936,608 | -0.61(-0.86%) |
May 27, 2022 | 71.07 | 71.42 | 70.90 | 71.42 | 59,306,256 | +0.63(+0.89%) |
May 26, 2022 | 70.08 | 70.83 | 69.89 | 70.79 | 73,287,256 | +0.97(+1.39%) |
May 25, 2022 | 68.86 | 69.86 | 68.82 | 69.82 | 63,920,428 | +1.04(+1.52%) |
May 24, 2022 | 68.21 | 68.81 | 68.18 | 68.78 | 47,704,336 | +0.41(+0.60%) |
May 23, 2022 | 68.26 | 68.46 | 68.21 | 68.37 | 34,163,960 | +0.27(+0.39%) |
May 20, 2022 | 68.39 | 68.40 | 67.90 | 68.10 | 63,642,956 | -0.04(-0.07%) |
May 19, 2022 | 67.65 | 68.28 | 67.57 | 68.14 | 60,605,744 | +0.45(+0.67%) |
May 18, 2022 | 67.88 | 67.91 | 67.61 | 67.69 | 53,780,572 | -0.56(-0.82%) |
May 17, 2022 | 68.46 | 68.47 | 68.08 | 68.25 | 47,567,440 | -0.06(-0.09%) |
May 16, 2022 | 68.44 | 68.55 | 68.19 | 68.31 | 37,388,072 | -0.10(-0.14%) |
May 13, 2022 | 68.56 | 68.63 | 68.07 | 68.41 | 55,110,020 | +0.08(+0.12%) |
May 12, 2022 | 68.28 | 68.56 | 68.04 | 68.33 | 55,935,656 | -0.03(-0.04%) |
May 11, 2022 | 68.58 | 69.01 | 68.35 | 68.36 | 47,867,412 | -0.41(-0.60%) |
May 10, 2022 | 68.93 | 69.05 | 68.44 | 68.77 | 54,363,988 | +0.39(+0.57%) |
May 09, 2022 | 68.70 | 68.86 | 68.33 | 68.38 | 43,165,504 | -0.73(-1.06%) |
May 06, 2022 | 69.14 | 69.47 | 68.94 | 69.11 | 44,076,064 | -0.39(-0.56%) |
May 05, 2022 | 70.34 | 70.38 | 69.30 | 69.50 | 60,413,340 | -1.26(-1.77%) |
May 04, 2022 | 70.05 | 70.94 | 69.54 | 70.75 | 63,658,352 | +0.71(+1.02%) |
May 03, 2022 | 69.83 | 70.15 | 69.78 | 70.04 | 47,903,228 | +0.37(+0.52%) |