Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 65.89 | 66.96 | 65.68 | 66.21 | 189,741 | +0.40(+0.61%) |
Jul 28, 2022 | 65.90 | 66.21 | 64.90 | 65.81 | 120,381 | -0.09(-0.14%) |
Jul 27, 2022 | 65.08 | 66.60 | 65.02 | 65.90 | 226,815 | +0.74(+1.14%) |
Jul 26, 2022 | 65.53 | 67.15 | 65.09 | 65.16 | 297,878 | -1.35(-2.03%) |
Jul 25, 2022 | 65.63 | 66.84 | 65.54 | 66.51 | 257,606 | +1.45(+2.23%) |
Jul 22, 2022 | 65.28 | 65.75 | 64.49 | 65.06 | 169,909 | -0.31(-0.47%) |
Jul 21, 2022 | 65.38 | 65.82 | 64.62 | 65.37 | 155,203 | -0.60(-0.91%) |
Jul 20, 2022 | 64.96 | 66.06 | 64.96 | 65.97 | 254,014 | +0.62(+0.95%) |
Jul 19, 2022 | 64.37 | 66.20 | 64.37 | 65.35 | 190,868 | +1.60(+2.51%) |
Jul 18, 2022 | 64.23 | 64.93 | 63.42 | 63.75 | 104,045 | -0.07(-0.10%) |
Jul 15, 2022 | 62.95 | 64.16 | 62.36 | 63.82 | 155,444 | +1.95(+3.15%) |
Jul 14, 2022 | 62.06 | 62.44 | 61.05 | 61.87 | 112,529 | -1.39(-2.19%) |
Jul 13, 2022 | 64.38 | 64.60 | 62.86 | 63.25 | 104,961 | -1.43(-2.21%) |
Jul 12, 2022 | 64.21 | 65.19 | 64.08 | 64.69 | 120,640 | +0.11(+0.17%) |
Jul 11, 2022 | 63.95 | 64.64 | 63.82 | 64.57 | 130,728 | +0.27(+0.42%) |
Jul 08, 2022 | 64.56 | 64.94 | 63.81 | 64.30 | 81,129 | -0.08(-0.13%) |
Jul 07, 2022 | 64.88 | 65.47 | 64.25 | 64.39 | 118,981 | -0.05(-0.07%) |
Jul 06, 2022 | 64.08 | 64.57 | 63.54 | 64.43 | 210,842 | -0.16(-0.25%) |
Jul 05, 2022 | 63.19 | 64.63 | 62.33 | 64.59 | 206,558 | +0.35(+0.54%) |
Jul 01, 2022 | 63.34 | 64.35 | 62.59 | 64.25 | 153,568 | +0.66(+1.05%) |
Jun 30, 2022 | 62.16 | 63.77 | 61.57 | 63.58 | 204,699 | +0.38(+0.61%) |
Jun 29, 2022 | 63.31 | 63.51 | 62.36 | 63.20 | 193,691 | +0.16(+0.25%) |
Jun 28, 2022 | 63.79 | 64.70 | 63.02 | 63.04 | 223,285 | -0.53(-0.84%) |
Jun 27, 2022 | 63.83 | 64.18 | 63.16 | 63.57 | 146,147 | +0.38(+0.61%) |
Jun 24, 2022 | 61.82 | 63.70 | 61.82 | 63.19 | 409,588 | +1.49(+2.41%) |
Jun 23, 2022 | 63.32 | 64.23 | 61.25 | 61.70 | 160,329 | -1.86(-2.93%) |
Jun 22, 2022 | 63.09 | 63.96 | 62.90 | 63.56 | 249,454 | -0.52(-0.80%) |
Jun 21, 2022 | 62.94 | 64.08 | 62.61 | 64.08 | 259,797 | +1.75(+2.81%) |
Jun 17, 2022 | 62.80 | 63.35 | 61.93 | 62.33 | 667,454 | +0.18(+0.29%) |
Jun 16, 2022 | 62.57 | 63.33 | 61.04 | 62.15 | 313,211 | -1.25(-1.98%) |
Jun 15, 2022 | 63.28 | 64.14 | 62.65 | 63.40 | 303,379 | +0.53(+0.85%) |
Jun 14, 2022 | 62.66 | 63.07 | 62.05 | 62.87 | 192,631 | +0.70(+1.13%) |
Jun 13, 2022 | 62.05 | 63.32 | 61.68 | 62.17 | 176,824 | -1.23(-1.93%) |
Jun 10, 2022 | 64.29 | 64.91 | 63.12 | 63.39 | 217,549 | -1.96(-2.99%) |
Jun 09, 2022 | 66.97 | 67.16 | 65.34 | 65.35 | 219,862 | -1.84(-2.73%) |
Jun 08, 2022 | 67.52 | 67.71 | 66.70 | 67.19 | 190,157 | -0.80(-1.17%) |
Jun 07, 2022 | 67.47 | 68.05 | 67.20 | 67.98 | 172,285 | +0.02(+0.03%) |
Jun 06, 2022 | 68.16 | 68.65 | 67.90 | 67.96 | 147,487 | +0.12(+0.18%) |
Jun 03, 2022 | 68.39 | 68.57 | 67.37 | 67.84 | 226,730 | -0.71(-1.04%) |
Jun 02, 2022 | 67.62 | 68.59 | 67.09 | 68.55 | 212,600 | +0.80(+1.17%) |
Jun 01, 2022 | 68.39 | 68.46 | 67.05 | 67.76 | 231,776 | -0.66(-0.97%) |
May 31, 2022 | 67.81 | 68.72 | 67.26 | 68.42 | 162,938 | +0.12(+0.18%) |
May 27, 2022 | 67.66 | 68.49 | 67.32 | 68.30 | 117,929 | +0.94(+1.39%) |
May 26, 2022 | 65.87 | 67.45 | 65.87 | 67.36 | 812,954 | +1.85(+2.83%) |
May 25, 2022 | 64.97 | 66.10 | 64.66 | 65.51 | 542,390 | +0.54(+0.84%) |
May 24, 2022 | 66.36 | 66.36 | 64.27 | 64.97 | 299,831 | -1.55(-2.34%) |
May 23, 2022 | 66.00 | 66.94 | 65.42 | 66.52 | 203,469 | +1.50(+2.30%) |
May 20, 2022 | 64.41 | 65.26 | 63.18 | 65.02 | 284,070 | +0.95(+1.48%) |
May 19, 2022 | 64.07 | 64.91 | 63.36 | 64.08 | 274,009 | -0.52(-0.81%) |
May 18, 2022 | 65.92 | 66.38 | 64.34 | 64.60 | 342,037 | -1.41(-2.14%) |
May 17, 2022 | 64.85 | 66.51 | 64.20 | 66.02 | 193,825 | +2.05(+3.21%) |
May 16, 2022 | 64.13 | 64.77 | 62.97 | 63.97 | 199,625 | -0.44(-0.68%) |
May 13, 2022 | 64.88 | 65.33 | 63.98 | 64.41 | 192,290 | -0.19(-0.29%) |
May 12, 2022 | 64.56 | 64.59 | 63.39 | 64.59 | 234,080 | -0.07(-0.10%) |
May 11, 2022 | 65.68 | 66.30 | 64.39 | 64.66 | 253,339 | -0.72(-1.10%) |
May 10, 2022 | 65.98 | 66.45 | 64.51 | 65.38 | 231,642 | -0.33(-0.50%) |
May 09, 2022 | 65.08 | 66.58 | 64.47 | 65.71 | 273,741 | -0.07(-0.10%) |
May 06, 2022 | 65.92 | 66.35 | 64.83 | 65.77 | 259,589 | -0.24(-0.37%) |
May 05, 2022 | 66.48 | 67.27 | 64.96 | 66.02 | 234,403 | -1.17(-1.74%) |
May 04, 2022 | 65.48 | 67.52 | 65.25 | 67.19 | 194,229 | +1.77(+2.71%) |
May 03, 2022 | 64.59 | 65.85 | 64.03 | 65.42 | 204,440 | +0.83(+1.28%) |