Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 64.27 | 65.36 | 62.24 | 62.24 | 98,310 | -0.60(-0.95%) |
Jul 28, 2022 | 63.58 | 63.78 | 61.81 | 62.84 | 55,940 | -1.04(-1.63%) |
Jul 27, 2022 | 63.56 | 64.09 | 62.33 | 63.88 | 47,259 | +1.93(+3.12%) |
Jul 26, 2022 | 64.14 | 64.20 | 61.27 | 61.95 | 47,086 | -0.81(-1.29%) |
Jul 25, 2022 | 61.74 | 63.00 | 61.30 | 62.76 | 75,475 | +1.99(+3.27%) |
Jul 22, 2022 | 60.38 | 61.90 | 60.38 | 60.77 | 69,156 | +0.43(+0.71%) |
Jul 21, 2022 | 59.46 | 60.83 | 59.30 | 60.34 | 40,952 | -2.44(-3.89%) |
Jul 20, 2022 | 63.63 | 63.77 | 62.55 | 62.78 | 31,958 | -1.12(-1.75%) |
Jul 19, 2022 | 61.91 | 63.97 | 61.91 | 63.90 | 35,904 | +1.02(+1.62%) |
Jul 18, 2022 | 63.77 | 64.17 | 62.42 | 62.88 | 121,099 | +1.50(+2.44%) |
Jul 15, 2022 | 61.50 | 62.03 | 60.85 | 61.38 | 40,425 | +0.49(+0.81%) |
Jul 14, 2022 | 60.22 | 61.30 | 59.43 | 60.89 | 113,932 | -0.84(-1.36%) |
Jul 13, 2022 | 60.76 | 62.24 | 60.44 | 61.73 | 61,909 | -0.63(-1.01%) |
Jul 12, 2022 | 63.30 | 63.71 | 62.01 | 62.36 | 78,497 | -3.89(-5.87%) |
Jul 11, 2022 | 65.29 | 66.34 | 64.67 | 66.25 | 36,550 | +0.30(+0.45%) |
Jul 08, 2022 | 65.59 | 66.66 | 64.27 | 65.95 | 45,318 | +0.87(+1.34%) |
Jul 07, 2022 | 64.06 | 66.73 | 64.06 | 65.08 | 97,499 | +3.64(+5.92%) |
Jul 06, 2022 | 63.47 | 64.13 | 61.09 | 61.44 | 182,997 | -2.49(-3.89%) |
Jul 05, 2022 | 68.40 | 68.40 | 62.67 | 63.93 | 194,343 | -6.33(-9.01%) |
Jul 01, 2022 | 69.81 | 71.41 | 68.88 | 70.26 | 92,661 | +2.44(+3.60%) |
Jun 30, 2022 | 68.46 | 68.50 | 66.09 | 67.82 | 112,194 | -2.40(-3.42%) |
Jun 29, 2022 | 73.40 | 73.99 | 70.15 | 70.22 | 97,600 | -2.84(-3.89%) |
Jun 28, 2022 | 71.19 | 73.69 | 70.81 | 73.06 | 87,773 | +1.20(+1.68%) |
Jun 27, 2022 | 72.61 | 73.23 | 71.18 | 71.86 | 67,323 | -0.51(-0.70%) |
Jun 24, 2022 | 70.39 | 72.52 | 70.39 | 72.37 | 60,359 | +2.45(+3.51%) |
Jun 23, 2022 | 71.40 | 72.08 | 69.17 | 69.92 | 80,522 | -0.83(-1.18%) |
Jun 22, 2022 | 68.27 | 71.53 | 68.11 | 70.75 | 122,926 | -0.26(-0.37%) |
Jun 21, 2022 | 71.98 | 73.14 | 70.45 | 71.01 | 486,514 | +0.36(+0.51%) |
Jun 17, 2022 | 70.60 | 70.79 | 67.56 | 70.65 | 254,664 | -2.05(-2.82%) |
Jun 16, 2022 | 71.43 | 73.76 | 70.80 | 72.70 | 124,681 | +0.67(+0.93%) |
Jun 15, 2022 | 72.87 | 74.54 | 71.84 | 72.03 | 213,144 | -2.39(-3.21%) |
Jun 14, 2022 | 75.69 | 76.86 | 73.39 | 74.42 | 120,033 | -0.27(-0.36%) |
Jun 13, 2022 | 76.73 | 77.01 | 73.94 | 74.69 | 132,795 | -2.79(-3.60%) |
Jun 10, 2022 | 79.29 | 79.29 | 76.79 | 77.48 | 95,701 | -1.88(-2.37%) |
Jun 09, 2022 | 79.31 | 80.29 | 79.12 | 79.36 | 96,987 | +0.79(+1.01%) |
Jun 08, 2022 | 76.79 | 79.09 | 76.44 | 78.57 | 127,986 | +0.96(+1.24%) |
Jun 07, 2022 | 76.63 | 77.84 | 75.48 | 77.61 | 212,136 | -0.70(-0.89%) |
Jun 06, 2022 | 79.00 | 79.31 | 77.72 | 78.31 | 156,134 | -1.75(-2.19%) |
Jun 03, 2022 | 77.69 | 80.17 | 77.29 | 80.06 | 166,340 | +1.50(+1.91%) |
Jun 02, 2022 | 75.96 | 78.63 | 74.86 | 78.56 | 117,239 | +2.71(+3.57%) |
Jun 01, 2022 | 75.43 | 76.31 | 75.22 | 75.85 | 119,243 | +2.51(+3.42%) |
May 31, 2022 | 74.87 | 75.20 | 72.86 | 73.34 | 121,547 | +0.46(+0.63%) |
May 27, 2022 | 70.53 | 73.00 | 70.52 | 72.88 | 173,847 | +2.35(+3.33%) |
May 26, 2022 | 69.33 | 71.22 | 69.33 | 70.53 | 82,041 | +1.01(+1.45%) |
May 25, 2022 | 69.47 | 69.93 | 68.45 | 69.52 | 83,178 | +1.06(+1.55%) |
May 24, 2022 | 67.34 | 68.79 | 66.77 | 68.46 | 45,894 | -0.01(-0.01%) |
May 23, 2022 | 68.60 | 68.76 | 68.08 | 68.47 | 58,465 | -0.44(-0.64%) |
May 20, 2022 | 68.79 | 69.27 | 67.75 | 68.91 | 103,368 | +0.89(+1.31%) |
May 19, 2022 | 65.75 | 68.62 | 65.39 | 68.02 | 196,492 | +1.56(+2.35%) |
May 18, 2022 | 70.56 | 70.56 | 66.15 | 66.46 | 123,953 | -3.33(-4.77%) |
May 17, 2022 | 71.69 | 72.18 | 69.69 | 69.79 | 100,972 | -1.91(-2.66%) |
May 16, 2022 | 71.32 | 72.50 | 71.08 | 71.70 | 183,293 | +1.34(+1.90%) |
May 13, 2022 | 69.38 | 70.84 | 69.12 | 70.36 | 176,102 | +2.46(+3.62%) |
May 12, 2022 | 67.03 | 67.98 | 66.43 | 67.90 | 65,766 | +2.44(+3.73%) |
May 11, 2022 | 64.23 | 66.00 | 63.81 | 65.46 | 77,430 | +2.78(+4.44%) |
May 10, 2022 | 64.89 | 65.09 | 62.52 | 62.68 | 48,411 | -1.96(-3.03%) |
May 09, 2022 | 66.36 | 66.80 | 64.59 | 64.64 | 146,161 | -3.11(-4.59%) |
May 06, 2022 | 66.08 | 67.83 | 65.23 | 67.75 | 156,590 | +2.47(+3.78%) |
May 05, 2022 | 65.97 | 65.97 | 64.10 | 65.28 | 47,358 | -0.03(-0.05%) |
May 04, 2022 | 64.67 | 65.56 | 63.90 | 65.31 | 147,972 | +2.71(+4.33%) |
May 03, 2022 | 61.75 | 63.21 | 61.62 | 62.60 | 29,117 | -0.15(-0.24%) |