Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 72.08 | 72.92 | 71.99 | 72.77 | 295,623 | +0.92(+1.28%) |
Jul 28, 2022 | 70.96 | 71.94 | 70.38 | 71.85 | 175,909 | +0.85(+1.20%) |
Jul 27, 2022 | 69.81 | 71.25 | 69.71 | 71.00 | 179,935 | +2.00(+2.90%) |
Jul 26, 2022 | 69.60 | 69.61 | 68.87 | 69.00 | 138,245 | -0.96(-1.37%) |
Jul 25, 2022 | 70.20 | 70.20 | 69.56 | 69.96 | 264,554 | -0.13(-0.19%) |
Jul 22, 2022 | 70.92 | 71.16 | 69.65 | 70.09 | 320,184 | -0.78(-1.10%) |
Jul 21, 2022 | 70.08 | 70.87 | 69.65 | 70.87 | 188,185 | +0.82(+1.17%) |
Jul 20, 2022 | 69.57 | 70.34 | 69.39 | 70.05 | 695,587 | +0.57(+0.82%) |
Jul 19, 2022 | 68.41 | 69.54 | 68.20 | 69.48 | 317,931 | +1.97(+2.92%) |
Jul 18, 2022 | 68.62 | 68.84 | 67.31 | 67.51 | 474,556 | -0.57(-0.84%) |
Jul 15, 2022 | 67.47 | 68.13 | 67.19 | 68.08 | 200,346 | +1.33(+1.99%) |
Jul 14, 2022 | 66.22 | 66.88 | 65.58 | 66.75 | 495,620 | -0.23(-0.34%) |
Jul 13, 2022 | 66.33 | 67.41 | 66.03 | 66.98 | 271,515 | -0.29(-0.43%) |
Jul 12, 2022 | 67.96 | 68.31 | 66.96 | 67.27 | 186,699 | -0.65(-0.96%) |
Jul 11, 2022 | 68.44 | 68.45 | 67.79 | 67.92 | 236,483 | -0.95(-1.38%) |
Jul 08, 2022 | 68.56 | 69.25 | 68.27 | 68.87 | 191,379 | -0.06(-0.09%) |
Jul 07, 2022 | 68.09 | 69.04 | 68.09 | 68.93 | 218,424 | +1.09(+1.61%) |
Jul 06, 2022 | 67.60 | 68.25 | 67.29 | 67.84 | 361,658 | +0.25(+0.37%) |
Jul 05, 2022 | 66.20 | 67.64 | 65.72 | 67.59 | 664,702 | +0.55(+0.82%) |
Jul 01, 2022 | 66.21 | 67.14 | 65.80 | 67.04 | 322,521 | +0.64(+0.96%) |
Jun 30, 2022 | 66.37 | 66.98 | 65.41 | 66.40 | 429,966 | -0.63(-0.94%) |
Jun 29, 2022 | 67.06 | 67.25 | 66.46 | 67.03 | 288,422 | +0.02(+0.03%) |
Jun 28, 2022 | 68.85 | 69.35 | 66.96 | 67.01 | 582,999 | -1.61(-2.35%) |
Jun 27, 2022 | 69.20 | 69.42 | 68.39 | 68.62 | 482,565 | -0.35(-0.51%) |
Jun 24, 2022 | 67.35 | 69.00 | 67.35 | 68.97 | 315,035 | +2.17(+3.25%) |
Jun 23, 2022 | 66.21 | 66.88 | 65.80 | 66.80 | 760,756 | +1.01(+1.54%) |
Jun 22, 2022 | 64.94 | 66.57 | 64.94 | 65.79 | 1,028,054 | +0.08(+0.12%) |
Jun 21, 2022 | 65.27 | 66.10 | 65.14 | 65.71 | 578,639 | +1.38(+2.15%) |
Jun 17, 2022 | 63.94 | 64.81 | 63.55 | 64.33 | 494,473 | +0.36(+0.56%) |
Jun 16, 2022 | 64.77 | 64.77 | 63.48 | 63.97 | 812,607 | -2.29(-3.46%) |
Jun 15, 2022 | 65.86 | 67.09 | 65.03 | 66.26 | 364,914 | +1.19(+1.83%) |
Jun 14, 2022 | 65.61 | 65.71 | 64.61 | 65.07 | 832,671 | -0.18(-0.28%) |
Jun 13, 2022 | 66.21 | 66.82 | 64.96 | 65.25 | 1,061,167 | -2.74(-4.03%) |
Jun 10, 2022 | 69.18 | 69.18 | 67.98 | 67.99 | 596,856 | -2.21(-3.15%) |
Jun 09, 2022 | 71.62 | 71.98 | 70.16 | 70.20 | 501,832 | -1.71(-2.38%) |
Jun 08, 2022 | 72.39 | 72.73 | 71.77 | 71.91 | 692,826 | -0.80(-1.10%) |
Jun 07, 2022 | 71.38 | 72.80 | 71.30 | 72.71 | 372,458 | +0.67(+0.93%) |
Jun 06, 2022 | 72.63 | 72.94 | 71.81 | 72.04 | 281,067 | +0.22(+0.31%) |
Jun 03, 2022 | 72.34 | 72.52 | 71.66 | 71.82 | 290,270 | -1.38(-1.89%) |
Jun 02, 2022 | 71.46 | 73.23 | 71.30 | 73.20 | 295,061 | +1.61(+2.25%) |
Jun 01, 2022 | 72.73 | 72.89 | 71.08 | 71.59 | 492,763 | -0.68(-0.94%) |
May 31, 2022 | 72.58 | 72.84 | 71.61 | 72.27 | 333,267 | -0.43(-0.59%) |
May 27, 2022 | 71.37 | 72.70 | 71.32 | 72.70 | 531,923 | +1.89(+2.67%) |
May 26, 2022 | 69.43 | 71.14 | 69.42 | 70.81 | 416,047 | +1.50(+2.16%) |
May 25, 2022 | 68.24 | 69.66 | 68.24 | 69.31 | 341,398 | +0.80(+1.17%) |
May 24, 2022 | 68.62 | 68.75 | 67.41 | 68.51 | 511,827 | -0.87(-1.25%) |
May 23, 2022 | 68.73 | 69.53 | 68.20 | 69.38 | 522,373 | +1.17(+1.72%) |
May 20, 2022 | 69.01 | 69.11 | 66.55 | 68.21 | 384,527 | +0.00(+0.00%) |
May 19, 2022 | 68.01 | 69.02 | 67.75 | 68.21 | 486,595 | -0.25(-0.37%) |
May 18, 2022 | 70.60 | 70.68 | 68.29 | 68.46 | 297,779 | -3.05(-4.27%) |
May 17, 2022 | 71.14 | 71.54 | 70.39 | 71.51 | 295,774 | +1.61(+2.30%) |
May 16, 2022 | 70.07 | 70.63 | 69.58 | 69.90 | 402,089 | -0.55(-0.78%) |
May 13, 2022 | 69.42 | 70.66 | 69.34 | 70.45 | 365,540 | +1.93(+2.82%) |
May 12, 2022 | 67.79 | 69.25 | 67.27 | 68.52 | 533,785 | +0.10(+0.15%) |
May 11, 2022 | 69.65 | 70.69 | 68.35 | 68.42 | 575,539 | -1.50(-2.15%) |
May 10, 2022 | 70.93 | 71.19 | 69.10 | 69.92 | 493,528 | +0.18(+0.26%) |
May 09, 2022 | 70.99 | 71.24 | 69.41 | 69.74 | 511,070 | -2.43(-3.37%) |
May 06, 2022 | 72.43 | 72.96 | 71.18 | 72.17 | 385,917 | -0.73(-1.00%) |
May 05, 2022 | 75.10 | 75.14 | 72.11 | 72.90 | 403,713 | -3.04(-4.00%) |
May 04, 2022 | 73.88 | 76.05 | 73.08 | 75.94 | 343,157 | +2.13(+2.89%) |
May 03, 2022 | 73.62 | 74.20 | 73.25 | 73.81 | 428,911 | +0.24(+0.33%) |