Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 67.51 | 68.39 | 67.51 | 68.27 | 4,441 | +0.77(+1.14%) |
Jul 28, 2022 | 66.33 | 67.50 | 66.33 | 67.50 | 1,578 | +0.62(+0.92%) |
Jul 27, 2022 | 65.78 | 66.99 | 65.78 | 66.88 | 8,219 | +1.19(+1.81%) |
Jul 26, 2022 | 65.69 | 65.79 | 65.52 | 65.69 | 6,320 | -0.53(-0.80%) |
Jul 25, 2022 | 66.16 | 66.42 | 66.02 | 66.22 | 3,996 | +0.38(+0.57%) |
Jul 22, 2022 | 66.29 | 66.38 | 65.63 | 65.85 | 9,087 | -0.46(-0.69%) |
Jul 21, 2022 | 65.86 | 66.31 | 65.25 | 66.31 | 6,295 | +0.20(+0.30%) |
Jul 20, 2022 | 65.66 | 66.20 | 65.55 | 66.11 | 9,811 | +0.36(+0.54%) |
Jul 19, 2022 | 64.91 | 65.80 | 64.91 | 65.75 | 6,795 | +2.04(+3.20%) |
Jul 18, 2022 | 64.63 | 64.63 | 63.61 | 63.71 | 2,806 | +0.01(+0.02%) |
Jul 15, 2022 | 63.54 | 63.74 | 63.54 | 63.70 | 4,454 | +1.38(+2.22%) |
Jul 14, 2022 | 61.75 | 62.39 | 61.65 | 62.32 | 4,672 | -0.97(-1.54%) |
Jul 13, 2022 | 62.52 | 63.29 | 62.37 | 63.29 | 2,309 | -0.41(-0.64%) |
Jul 12, 2022 | 63.15 | 64.41 | 63.15 | 63.70 | 9,617 | +0.28(+0.44%) |
Jul 11, 2022 | 63.53 | 63.65 | 63.40 | 63.42 | 2,725 | -0.61(-0.95%) |
Jul 08, 2022 | 64.29 | 64.42 | 63.82 | 64.03 | 5,860 | -0.29(-0.45%) |
Jul 07, 2022 | 63.72 | 64.46 | 63.72 | 64.31 | 6,214 | +1.04(+1.65%) |
Jul 06, 2022 | 63.22 | 63.69 | 62.57 | 63.27 | 8,070 | -0.33(-0.52%) |
Jul 05, 2022 | 62.99 | 63.61 | 62.16 | 63.60 | 8,427 | -0.46(-0.72%) |
Jul 01, 2022 | 62.83 | 64.06 | 62.83 | 64.06 | 36,544 | +0.85(+1.34%) |
Jun 30, 2022 | 62.88 | 63.59 | 62.34 | 63.21 | 11,939 | -0.32(-0.50%) |
Jun 29, 2022 | 64.31 | 64.31 | 63.24 | 63.53 | 72,381 | -0.62(-0.96%) |
Jun 28, 2022 | 65.31 | 65.72 | 64.15 | 64.15 | 11,535 | -0.86(-1.32%) |
Jun 27, 2022 | 64.68 | 65.29 | 64.62 | 65.01 | 30,057 | +0.34(+0.52%) |
Jun 24, 2022 | 63.05 | 64.75 | 63.05 | 64.67 | 6,890 | +2.07(+3.30%) |
Jun 23, 2022 | 62.64 | 62.92 | 62.12 | 62.60 | 11,205 | +0.01(+0.02%) |
Jun 22, 2022 | 62.18 | 62.89 | 62.13 | 62.60 | 38,701 | -0.13(-0.21%) |
Jun 21, 2022 | 62.87 | 63.09 | 62.50 | 62.73 | 81,496 | +0.93(+1.50%) |
Jun 17, 2022 | 61.70 | 61.86 | 60.96 | 61.80 | 149,609 | +0.37(+0.59%) |
Jun 16, 2022 | 62.35 | 62.35 | 61.23 | 61.43 | 121,251 | -2.85(-4.44%) |
Jun 15, 2022 | 64.33 | 64.84 | 63.79 | 64.29 | 24,741 | +0.44(+0.69%) |
Jun 14, 2022 | 64.58 | 64.58 | 63.49 | 63.84 | 24,422 | -0.17(-0.27%) |
Jun 13, 2022 | 65.33 | 65.33 | 63.93 | 64.02 | 171,642 | -2.91(-4.35%) |
Jun 10, 2022 | 67.68 | 67.68 | 66.80 | 66.93 | 5,884 | -1.83(-2.66%) |
Jun 09, 2022 | 69.90 | 70.01 | 68.76 | 68.76 | 7,763 | -1.52(-2.16%) |
Jun 08, 2022 | 70.90 | 70.92 | 70.15 | 70.27 | 9,367 | -1.11(-1.56%) |
Jun 07, 2022 | 70.15 | 71.39 | 70.15 | 71.39 | 15,756 | +0.68(+0.97%) |
Jun 06, 2022 | 70.80 | 71.01 | 70.60 | 70.71 | 38,871 | +0.46(+0.65%) |
Jun 03, 2022 | 70.48 | 70.52 | 70.09 | 70.25 | 9,267 | -0.69(-0.98%) |
Jun 02, 2022 | 70.28 | 70.95 | 69.76 | 70.94 | 5,609 | +0.75(+1.07%) |
Jun 01, 2022 | 71.08 | 71.08 | 69.40 | 70.19 | 14,835 | -0.59(-0.83%) |
May 31, 2022 | 70.44 | 70.98 | 70.29 | 70.77 | 12,897 | -0.45(-0.63%) |
May 27, 2022 | 70.32 | 71.23 | 70.32 | 71.23 | 16,301 | +1.31(+1.87%) |
May 26, 2022 | 68.99 | 70.09 | 68.99 | 69.92 | 15,609 | +1.48(+2.16%) |
May 25, 2022 | 67.34 | 68.69 | 67.34 | 68.44 | 10,105 | +1.19(+1.77%) |
May 24, 2022 | 66.94 | 67.29 | 66.13 | 67.25 | 22,501 | -0.43(-0.63%) |
May 23, 2022 | 67.67 | 68.07 | 67.12 | 67.68 | 10,610 | +0.89(+1.34%) |
May 20, 2022 | 67.57 | 67.57 | 65.58 | 66.79 | 28,201 | -0.35(-0.52%) |
May 19, 2022 | 67.09 | 67.65 | 67.01 | 67.13 | 102,906 | -0.33(-0.48%) |
May 18, 2022 | 69.27 | 69.27 | 67.31 | 67.46 | 55,582 | -2.59(-3.70%) |
May 17, 2022 | 69.19 | 70.05 | 68.95 | 70.05 | 14,227 | +1.95(+2.86%) |
May 16, 2022 | 68.11 | 68.53 | 67.63 | 68.10 | 16,199 | -0.01(-0.01%) |
May 13, 2022 | 67.87 | 68.54 | 67.84 | 68.11 | 12,422 | +1.27(+1.90%) |
May 12, 2022 | 66.17 | 66.93 | 65.70 | 66.84 | 13,328 | +0.29(+0.43%) |
May 11, 2022 | 67.48 | 68.69 | 66.55 | 66.55 | 27,863 | -0.99(-1.47%) |
May 10, 2022 | 68.64 | 68.76 | 66.56 | 67.54 | 62,841 | -0.54(-0.79%) |
May 09, 2022 | 68.80 | 69.10 | 67.88 | 68.08 | 31,032 | -1.41(-2.03%) |
May 06, 2022 | 69.52 | 69.96 | 68.84 | 69.50 | 26,891 | -0.50(-0.71%) |
May 05, 2022 | 71.10 | 71.21 | 69.33 | 70.00 | 116,940 | -1.99(-2.76%) |
May 04, 2022 | 70.07 | 71.98 | 69.85 | 71.98 | 41,655 | +1.92(+2.74%) |
May 03, 2022 | 69.14 | 70.19 | 69.14 | 70.06 | 10,052 | +1.24(+1.80%) |