Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 70.07 | 71.71 | 69.90 | 71.04 | 8,474,421 | +0.97(+1.38%) |
Jul 28, 2022 | 68.31 | 70.22 | 67.69 | 70.07 | 6,400,756 | +2.38(+3.52%) |
Jul 27, 2022 | 67.59 | 67.87 | 67.05 | 67.69 | 7,064,790 | -0.23(-0.34%) |
Jul 26, 2022 | 67.18 | 68.05 | 67.05 | 67.92 | 2,941,020 | +0.76(+1.13%) |
Jul 25, 2022 | 66.33 | 67.17 | 66.16 | 67.16 | 3,493,367 | +0.69(+1.04%) |
Jul 22, 2022 | 65.89 | 66.49 | 65.73 | 66.47 | 3,720,753 | +1.01(+1.54%) |
Jul 21, 2022 | 65.54 | 65.68 | 65.00 | 65.46 | 3,716,806 | -0.08(-0.13%) |
Jul 20, 2022 | 66.33 | 66.52 | 65.38 | 65.55 | 4,564,235 | -0.75(-1.13%) |
Jul 19, 2022 | 66.59 | 66.79 | 66.13 | 66.30 | 6,089,732 | +0.06(+0.08%) |
Jul 18, 2022 | 66.69 | 66.80 | 65.96 | 66.24 | 4,004,225 | -0.59(-0.88%) |
Jul 15, 2022 | 66.92 | 66.98 | 66.01 | 66.83 | 5,385,100 | +0.43(+0.65%) |
Jul 14, 2022 | 64.63 | 66.48 | 64.60 | 66.40 | 3,376,320 | +0.61(+0.93%) |
Jul 13, 2022 | 65.99 | 66.69 | 65.77 | 65.79 | 4,033,727 | -0.72(-1.08%) |
Jul 12, 2022 | 66.12 | 67.02 | 65.92 | 66.51 | 4,207,508 | +0.19(+0.29%) |
Jul 11, 2022 | 65.60 | 66.33 | 65.51 | 66.31 | 4,359,612 | +0.54(+0.81%) |
Jul 08, 2022 | 65.87 | 66.09 | 65.43 | 65.78 | 3,565,773 | -0.09(-0.14%) |
Jul 07, 2022 | 66.19 | 66.60 | 65.71 | 65.87 | 2,838,364 | -0.17(-0.25%) |
Jul 06, 2022 | 65.67 | 66.73 | 65.27 | 66.04 | 4,695,915 | +0.60(+0.92%) |
Jul 05, 2022 | 67.38 | 67.48 | 64.54 | 65.44 | 6,388,748 | -2.14(-3.17%) |
Jul 01, 2022 | 66.30 | 67.67 | 66.01 | 67.58 | 5,478,417 | +1.69(+2.57%) |
Jun 30, 2022 | 64.98 | 66.25 | 64.84 | 65.89 | 5,832,658 | +0.59(+0.91%) |
Jun 29, 2022 | 65.47 | 65.88 | 64.99 | 65.30 | 3,149,836 | +0.05(+0.07%) |
Jun 28, 2022 | 65.33 | 66.00 | 65.19 | 65.25 | 4,100,554 | +0.23(+0.36%) |
Jun 27, 2022 | 64.11 | 65.31 | 64.02 | 65.02 | 3,982,246 | +0.50(+0.77%) |
Jun 24, 2022 | 64.40 | 64.72 | 63.99 | 64.52 | 4,986,768 | +0.51(+0.79%) |
Jun 23, 2022 | 62.94 | 64.15 | 62.73 | 64.01 | 5,484,549 | +1.47(+2.35%) |
Jun 22, 2022 | 61.63 | 63.05 | 61.58 | 62.54 | 6,166,335 | +0.50(+0.80%) |
Jun 21, 2022 | 60.75 | 62.30 | 60.59 | 62.05 | 6,856,236 | +1.63(+2.69%) |
Jun 17, 2022 | 61.35 | 61.55 | 59.86 | 60.42 | 9,786,032 | -0.82(-1.34%) |
Jun 16, 2022 | 60.82 | 61.25 | 60.00 | 61.24 | 7,582,647 | -0.27(-0.44%) |
Jun 15, 2022 | 61.87 | 62.33 | 60.70 | 61.51 | 7,081,671 | -0.19(-0.31%) |
Jun 14, 2022 | 63.58 | 63.64 | 61.08 | 61.70 | 7,454,650 | -1.82(-2.87%) |
Jun 13, 2022 | 65.90 | 66.14 | 63.18 | 63.52 | 7,043,096 | -3.13(-4.70%) |
Jun 10, 2022 | 67.03 | 67.25 | 66.18 | 66.66 | 5,376,607 | -0.69(-1.03%) |
Jun 09, 2022 | 69.16 | 69.67 | 67.30 | 67.35 | 4,529,133 | -1.61(-2.33%) |
Jun 08, 2022 | 69.68 | 69.86 | 68.87 | 68.96 | 3,226,954 | -0.98(-1.40%) |
Jun 07, 2022 | 69.63 | 69.96 | 69.11 | 69.94 | 3,756,768 | +0.31(+0.45%) |
Jun 06, 2022 | 69.75 | 70.19 | 69.55 | 69.62 | 5,059,114 | +0.08(+0.12%) |
Jun 03, 2022 | 69.93 | 70.16 | 69.41 | 69.54 | 2,907,608 | -0.64(-0.91%) |
Jun 02, 2022 | 70.35 | 70.44 | 68.49 | 70.18 | 5,122,351 | +0.37(+0.53%) |
Jun 01, 2022 | 70.04 | 70.14 | 69.08 | 69.81 | 5,306,022 | -0.10(-0.15%) |
May 31, 2022 | 69.60 | 70.21 | 69.27 | 69.91 | 8,763,765 | -0.38(-0.54%) |
May 27, 2022 | 69.40 | 70.32 | 69.35 | 70.29 | 4,084,274 | +0.72(+1.04%) |
May 26, 2022 | 70.45 | 70.50 | 69.52 | 69.57 | 3,854,894 | -0.37(-0.53%) |
May 25, 2022 | 70.04 | 70.30 | 69.42 | 69.94 | 4,177,401 | +0.00(+0.00%) |
May 24, 2022 | 68.76 | 70.19 | 68.39 | 69.94 | 7,898,821 | +1.42(+2.08%) |
May 23, 2022 | 68.48 | 69.02 | 67.80 | 68.51 | 4,250,541 | +0.68(+1.01%) |
May 20, 2022 | 67.71 | 68.16 | 66.93 | 67.83 | 6,231,420 | +0.07(+0.11%) |
May 19, 2022 | 68.11 | 68.24 | 67.01 | 67.76 | 6,292,620 | -0.45(-0.66%) |
May 18, 2022 | 68.93 | 69.09 | 68.05 | 68.21 | 5,951,136 | -0.30(-0.45%) |
May 17, 2022 | 68.84 | 68.94 | 67.36 | 68.51 | 4,934,549 | -0.09(-0.13%) |
May 16, 2022 | 68.29 | 68.94 | 68.00 | 68.61 | 4,928,400 | +0.55(+0.81%) |
May 13, 2022 | 68.28 | 68.40 | 67.15 | 68.05 | 5,447,054 | +0.23(+0.34%) |
May 12, 2022 | 67.73 | 68.03 | 66.42 | 67.82 | 7,243,310 | +0.09(+0.14%) |
May 11, 2022 | 67.21 | 68.65 | 67.01 | 67.73 | 6,290,522 | +0.71(+1.07%) |
May 10, 2022 | 68.02 | 69.00 | 66.42 | 67.01 | 5,804,615 | -0.94(-1.39%) |
May 09, 2022 | 68.02 | 68.66 | 67.11 | 67.96 | 6,623,561 | -0.40(-0.59%) |
May 06, 2022 | 67.63 | 68.54 | 67.30 | 68.36 | 5,726,383 | +0.56(+0.82%) |
May 05, 2022 | 67.98 | 68.79 | 67.22 | 67.80 | 5,428,437 | -0.47(-0.68%) |
May 04, 2022 | 67.33 | 68.46 | 67.02 | 68.27 | 6,239,828 | +1.33(+1.98%) |
May 03, 2022 | 67.00 | 68.23 | 66.70 | 66.94 | 5,209,468 | -0.08(-0.12%) |