Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 74.81 | 77.40 | 74.08 | 77.07 | 1,426,796 | +2.91(+3.92%) |
Jul 28, 2022 | 73.57 | 75.11 | 71.96 | 74.16 | 996,134 | +0.14(+0.19%) |
Jul 27, 2022 | 72.05 | 74.37 | 71.41 | 74.02 | 843,193 | +2.09(+2.90%) |
Jul 26, 2022 | 72.85 | 73.34 | 71.65 | 71.93 | 789,182 | -1.79(-2.43%) |
Jul 25, 2022 | 74.76 | 74.76 | 72.85 | 73.72 | 535,778 | -0.34(-0.45%) |
Jul 22, 2022 | 73.95 | 75.12 | 73.15 | 74.06 | 840,788 | +0.23(+0.31%) |
Jul 21, 2022 | 71.83 | 73.92 | 71.39 | 73.83 | 552,673 | +1.71(+2.37%) |
Jul 20, 2022 | 71.57 | 72.20 | 70.46 | 72.11 | 468,532 | +0.88(+1.24%) |
Jul 19, 2022 | 69.65 | 71.29 | 69.49 | 71.23 | 781,298 | +2.94(+4.31%) |
Jul 18, 2022 | 69.34 | 69.97 | 67.96 | 68.29 | 442,520 | -0.36(-0.52%) |
Jul 15, 2022 | 67.97 | 69.20 | 66.69 | 68.64 | 358,014 | +1.64(+2.44%) |
Jul 14, 2022 | 67.84 | 67.84 | 66.28 | 67.01 | 701,329 | -1.73(-2.52%) |
Jul 13, 2022 | 67.31 | 69.01 | 67.05 | 68.74 | 606,704 | +0.70(+1.03%) |
Jul 12, 2022 | 66.59 | 69.28 | 66.59 | 68.04 | 563,202 | +1.56(+2.34%) |
Jul 11, 2022 | 67.19 | 67.28 | 65.77 | 66.48 | 655,908 | -0.79(-1.17%) |
Jul 08, 2022 | 67.49 | 67.81 | 66.44 | 67.27 | 434,513 | -0.07(-0.10%) |
Jul 07, 2022 | 65.26 | 67.42 | 65.26 | 67.33 | 591,354 | +2.17(+3.34%) |
Jul 06, 2022 | 66.16 | 66.59 | 63.85 | 65.16 | 664,977 | -0.91(-1.38%) |
Jul 05, 2022 | 62.74 | 66.17 | 62.18 | 66.07 | 549,658 | +2.15(+3.36%) |
Jul 01, 2022 | 62.69 | 64.50 | 62.29 | 63.93 | 543,379 | +1.04(+1.65%) |
Jun 30, 2022 | 62.43 | 63.88 | 61.00 | 62.89 | 503,560 | -0.45(-0.71%) |
Jun 29, 2022 | 63.75 | 63.80 | 62.06 | 63.34 | 400,745 | -0.79(-1.23%) |
Jun 28, 2022 | 66.65 | 67.23 | 63.92 | 64.13 | 569,669 | -2.11(-3.18%) |
Jun 27, 2022 | 65.40 | 66.53 | 64.72 | 66.24 | 708,347 | +1.27(+1.95%) |
Jun 24, 2022 | 64.33 | 65.78 | 64.33 | 64.97 | 955,535 | +1.41(+2.22%) |
Jun 23, 2022 | 62.22 | 63.61 | 62.07 | 63.55 | 559,157 | +1.53(+2.47%) |
Jun 22, 2022 | 61.11 | 63.46 | 61.06 | 62.02 | 908,585 | -0.09(-0.14%) |
Jun 21, 2022 | 62.64 | 63.51 | 61.29 | 62.11 | 686,567 | +0.64(+1.05%) |
Jun 17, 2022 | 60.81 | 62.05 | 60.60 | 61.47 | 1,275,001 | +1.03(+1.70%) |
Jun 16, 2022 | 62.03 | 62.68 | 59.53 | 60.44 | 955,096 | -3.47(-5.43%) |
Jun 15, 2022 | 64.50 | 65.25 | 63.30 | 63.91 | 605,075 | -0.25(-0.39%) |
Jun 14, 2022 | 63.49 | 64.43 | 62.77 | 64.16 | 775,471 | +1.02(+1.62%) |
Jun 13, 2022 | 63.58 | 65.12 | 62.54 | 63.14 | 968,306 | -2.49(-3.80%) |
Jun 10, 2022 | 67.67 | 69.00 | 65.49 | 65.63 | 1,162,649 | -3.49(-5.05%) |
Jun 09, 2022 | 69.49 | 70.50 | 69.04 | 69.12 | 632,214 | -0.63(-0.91%) |
Jun 08, 2022 | 69.74 | 70.52 | 69.14 | 69.76 | 487,120 | -0.50(-0.71%) |
Jun 07, 2022 | 69.73 | 70.96 | 68.72 | 70.26 | 728,234 | -0.83(-1.16%) |
Jun 06, 2022 | 69.73 | 71.22 | 69.10 | 71.08 | 815,776 | +1.89(+2.72%) |
Jun 03, 2022 | 70.48 | 70.90 | 69.02 | 69.20 | 784,306 | -2.42(-3.38%) |
Jun 02, 2022 | 70.92 | 71.89 | 70.34 | 71.62 | 1,192,882 | +1.01(+1.43%) |
Jun 01, 2022 | 73.35 | 73.56 | 69.81 | 70.61 | 844,001 | -1.75(-2.42%) |
May 31, 2022 | 72.38 | 72.98 | 70.79 | 72.36 | 809,375 | -0.38(-0.53%) |
May 27, 2022 | 72.62 | 73.99 | 71.75 | 72.75 | 461,821 | +1.01(+1.41%) |
May 26, 2022 | 69.89 | 72.55 | 69.86 | 71.74 | 815,821 | +2.66(+3.86%) |
May 25, 2022 | 65.04 | 69.56 | 64.67 | 69.07 | 1,076,992 | +3.71(+5.68%) |
May 24, 2022 | 66.85 | 66.97 | 63.87 | 65.36 | 884,246 | -2.29(-3.38%) |
May 23, 2022 | 69.21 | 69.60 | 67.06 | 67.65 | 1,098,350 | -0.79(-1.15%) |
May 20, 2022 | 68.41 | 68.91 | 65.52 | 68.44 | 895,196 | +0.51(+0.75%) |
May 19, 2022 | 68.75 | 70.06 | 67.59 | 67.93 | 1,143,757 | -2.32(-3.30%) |
May 18, 2022 | 74.58 | 74.83 | 68.93 | 70.25 | 1,154,360 | -6.11(-8.00%) |
May 17, 2022 | 75.78 | 77.10 | 74.03 | 76.36 | 503,416 | +2.35(+3.18%) |
May 16, 2022 | 75.78 | 75.78 | 73.50 | 74.00 | 541,298 | -2.26(-2.96%) |
May 13, 2022 | 74.88 | 77.08 | 74.88 | 76.26 | 593,341 | +2.23(+3.01%) |
May 12, 2022 | 71.03 | 74.43 | 70.39 | 74.03 | 811,348 | +2.29(+3.19%) |
May 11, 2022 | 75.72 | 76.29 | 71.64 | 71.74 | 937,027 | -4.03(-5.32%) |
May 10, 2022 | 76.76 | 76.89 | 73.80 | 75.77 | 1,101,878 | +0.37(+0.50%) |
May 09, 2022 | 74.65 | 77.52 | 74.47 | 75.40 | 948,419 | -0.79(-1.04%) |
May 06, 2022 | 76.12 | 77.04 | 73.90 | 76.20 | 1,103,679 | -0.18(-0.24%) |
May 05, 2022 | 77.97 | 78.47 | 75.23 | 76.38 | 1,308,229 | -3.12(-3.93%) |
May 04, 2022 | 76.60 | 79.73 | 75.91 | 79.50 | 1,099,533 | +2.92(+3.81%) |
May 03, 2022 | 73.82 | 77.07 | 73.68 | 76.58 | 1,004,085 | +2.65(+3.59%) |