Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 68.12 | 68.75 | 68.05 | 68.52 | 8,274 | +1.39(+2.07%) |
Jul 28, 2022 | 67.12 | 67.12 | 67.12 | 67.12 | 364 | +0.28(+0.42%) |
Jul 27, 2022 | 66.49 | 66.99 | 66.49 | 66.84 | 1,142 | +0.35(+0.53%) |
Jul 25, 2022 | 66.49 | 82 | -0.50(-0.75%) | |||
Jul 21, 2022 | 66.99 | 133 | -1.93(-2.79%) | |||
Jul 20, 2022 | 66.11 | 68.92 | 66.11 | 68.92 | 850 | +0.63(+0.92%) |
Jul 19, 2022 | 67.54 | 68.29 | 67.54 | 68.29 | 267 | +1.14(+1.70%) |
Jul 18, 2022 | 66.36 | 67.16 | 66.36 | 67.15 | 738 | +4.64(+7.42%) |
Jul 15, 2022 | 62.51 | 62.51 | 62.51 | 62.51 | 435 | -0.12(-0.19%) |
Jul 14, 2022 | 62.63 | 62.63 | 62.63 | 62.63 | 283 | -0.53(-0.85%) |
Jul 12, 2022 | 63.17 | 382 | -0.54(-0.85%) | |||
Jul 11, 2022 | 65.00 | 65.00 | 63.71 | 63.71 | 368 | -1.29(-1.98%) |
Jul 08, 2022 | 66.11 | 66.11 | 65.00 | 65.00 | 7,871 | -2.14(-3.19%) |
Jul 07, 2022 | 67.14 | 67.14 | 67.14 | 67.14 | 473 | +3.64(+5.73%) |
Jul 06, 2022 | 64.00 | 64.00 | 63.50 | 63.50 | 568 | -1.61(-2.47%) |
Jul 05, 2022 | 66.04 | 66.04 | 65.11 | 65.11 | 590 | -4.83(-6.90%) |
Jul 01, 2022 | 67.38 | 69.94 | 67.03 | 69.94 | 6,192 | -4.56(-6.12%) |
Jun 29, 2022 | 74.50 | 17 | -2.12(-2.77%) | |||
Jun 28, 2022 | 73.02 | 76.62 | 73.02 | 76.62 | 1,088 | +4.17(+5.76%) |
Jun 27, 2022 | 72.85 | 72.85 | 72.35 | 72.45 | 6,569 | +0.96(+1.35%) |
Jun 23, 2022 | 71.49 | 99 | +0.59(+0.84%) | |||
Jun 22, 2022 | 70.89 | 70.89 | 70.89 | 70.89 | 659 | +0.47(+0.67%) |
Jun 21, 2022 | 70.42 | 70.42 | 70.42 | 70.42 | 345 | -2.72(-3.72%) |
Jun 17, 2022 | 75.69 | 76.84 | 72.32 | 73.14 | 1,738 | -4.79(-6.15%) |
Jun 16, 2022 | 74.15 | 77.93 | 74.15 | 77.93 | 773 | +2.92(+3.90%) |
Jun 14, 2022 | 75.01 | 215 | -0.64(-0.85%) | |||
Jun 13, 2022 | 79.19 | 79.19 | 75.65 | 75.65 | 881 | -9.29(-10.94%) |
Jun 09, 2022 | 84.94 | 55 | +0.50(+0.59%) | |||
Jun 08, 2022 | 84.44 | 84.44 | 84.44 | 84.44 | 193 | +0.07(+0.08%) |
Jun 07, 2022 | 84.37 | 84.37 | 84.03 | 84.37 | 586 | -0.46(-0.54%) |
Jun 06, 2022 | 83.85 | 84.83 | 83.85 | 84.83 | 486 | +2.23(+2.70%) |
Jun 03, 2022 | 84.36 | 84.36 | 82.60 | 82.60 | 2,242 | +1.06(+1.30%) |
May 31, 2022 | 81.54 | 97 | -0.88(-1.07%) | |||
May 27, 2022 | 81.07 | 82.42 | 81.07 | 82.42 | 771 | +4.55(+5.85%) |
May 26, 2022 | 77.87 | 77.87 | 77.87 | 77.87 | 4,206 | -1.13(-1.44%) |
May 25, 2022 | 79.00 | 79.00 | 75.08 | 79.00 | 1,559 | +2.76(+3.62%) |
May 24, 2022 | 76.69 | 76.69 | 76.24 | 76.24 | 533 | -2.50(-3.18%) |
May 23, 2022 | 77.46 | 78.74 | 77.46 | 78.74 | 590 | +2.39(+3.12%) |
May 20, 2022 | 77.46 | 77.77 | 76.35 | 76.35 | 642 | +1.25(+1.66%) |
May 19, 2022 | 74.61 | 75.11 | 74.25 | 75.11 | 480 | -2.14(-2.78%) |
May 18, 2022 | 75.53 | 77.25 | 75.53 | 77.25 | 738 | +4.67(+6.44%) |
May 16, 2022 | 72.58 | 0 | -2.00(-2.68%) | |||
May 13, 2022 | 74.58 | 74.58 | 74.58 | 74.58 | 3,822 | -0.55(-0.73%) |
May 11, 2022 | 75.13 | 56 | -0.24(-0.32%) | |||
May 09, 2022 | 75.37 | 32 | -0.12(-0.16%) | |||
May 06, 2022 | 77.46 | 77.46 | 75.49 | 75.49 | 906 | -1.46(-1.89%) |
May 05, 2022 | 76.95 | 78.22 | 76.95 | 76.95 | 1,036 | -0.99(-1.27%) |
May 03, 2022 | 77.94 | 96 | -3.53(-4.34%) |