Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 71.92 | 73.68 | 71.54 | 73.25 | 289,953 | +1.13(+1.57%) |
Jul 28, 2022 | 71.07 | 72.36 | 70.60 | 72.12 | 307,236 | +1.41(+1.99%) |
Jul 27, 2022 | 69.12 | 71.18 | 68.88 | 70.72 | 275,670 | +1.72(+2.49%) |
Jul 26, 2022 | 68.19 | 69.12 | 68.09 | 69.00 | 313,427 | +0.47(+0.68%) |
Jul 25, 2022 | 69.07 | 69.07 | 68.10 | 68.53 | 235,860 | -0.35(-0.51%) |
Jul 22, 2022 | 69.50 | 69.65 | 68.41 | 68.88 | 196,395 | -0.32(-0.47%) |
Jul 21, 2022 | 68.12 | 69.25 | 67.86 | 69.20 | 271,222 | +1.09(+1.61%) |
Jul 20, 2022 | 67.88 | 68.62 | 67.49 | 68.11 | 641,463 | +0.46(+0.68%) |
Jul 19, 2022 | 65.83 | 67.68 | 65.83 | 67.65 | 520,307 | +2.86(+4.42%) |
Jul 18, 2022 | 66.12 | 66.34 | 64.56 | 64.79 | 545,553 | -0.56(-0.85%) |
Jul 15, 2022 | 64.84 | 65.79 | 63.90 | 65.35 | 518,488 | +1.87(+2.95%) |
Jul 14, 2022 | 62.99 | 63.70 | 62.26 | 63.47 | 327,120 | -0.66(-1.04%) |
Jul 13, 2022 | 63.46 | 64.54 | 63.17 | 64.13 | 274,901 | -0.44(-0.68%) |
Jul 12, 2022 | 63.69 | 65.80 | 63.69 | 64.57 | 309,133 | +0.47(+0.73%) |
Jul 11, 2022 | 63.95 | 64.87 | 63.84 | 64.11 | 501,057 | -2.10(-3.17%) |
Jul 08, 2022 | 66.91 | 67.17 | 65.69 | 66.20 | 403,469 | -1.03(-1.52%) |
Jul 07, 2022 | 66.28 | 67.29 | 65.89 | 67.23 | 356,664 | +1.85(+2.82%) |
Jul 06, 2022 | 65.72 | 66.14 | 64.21 | 65.38 | 558,481 | -0.37(-0.56%) |
Jul 05, 2022 | 64.63 | 65.82 | 63.17 | 65.76 | 631,857 | -0.15(-0.22%) |
Jul 01, 2022 | 65.49 | 66.92 | 65.05 | 65.90 | 360,683 | +0.25(+0.39%) |
Jun 30, 2022 | 64.74 | 66.00 | 63.97 | 65.65 | 429,012 | +0.02(+0.03%) |
Jun 29, 2022 | 66.09 | 66.72 | 64.84 | 65.63 | 316,769 | -0.63(-0.96%) |
Jun 28, 2022 | 68.56 | 68.78 | 66.24 | 66.26 | 488,282 | -1.62(-2.39%) |
Jun 27, 2022 | 68.56 | 69.03 | 67.50 | 67.88 | 452,774 | -0.03(-0.04%) |
Jun 24, 2022 | 65.69 | 68.09 | 65.54 | 67.91 | 661,833 | +3.00(+4.62%) |
Jun 23, 2022 | 64.64 | 65.50 | 63.70 | 64.92 | 498,780 | +0.01(+0.02%) |
Jun 22, 2022 | 63.62 | 65.20 | 63.37 | 64.91 | 939,191 | +0.03(+0.05%) |
Jun 21, 2022 | 64.02 | 65.39 | 63.05 | 64.88 | 708,263 | +2.07(+3.30%) |
Jun 17, 2022 | 63.97 | 64.43 | 62.57 | 62.81 | 1,310,382 | -1.28(-2.00%) |
Jun 16, 2022 | 65.51 | 65.51 | 62.81 | 64.09 | 820,906 | -2.66(-3.99%) |
Jun 15, 2022 | 66.94 | 67.69 | 66.02 | 66.75 | 708,350 | +0.40(+0.60%) |
Jun 14, 2022 | 66.98 | 67.39 | 65.54 | 66.35 | 450,581 | +0.02(+0.03%) |
Jun 13, 2022 | 66.42 | 67.36 | 65.74 | 66.33 | 478,579 | -2.20(-3.21%) |
Jun 10, 2022 | 70.22 | 70.22 | 68.30 | 68.53 | 420,256 | -3.51(-4.87%) |
Jun 09, 2022 | 72.37 | 73.62 | 72.01 | 72.04 | 387,805 | -0.75(-1.03%) |
Jun 08, 2022 | 72.86 | 74.16 | 72.33 | 72.79 | 1,263,320 | -0.75(-1.02%) |
Jun 07, 2022 | 72.88 | 73.68 | 72.06 | 73.54 | 495,025 | +0.15(+0.20%) |
Jun 06, 2022 | 73.03 | 73.42 | 72.49 | 73.39 | 434,702 | +1.01(+1.40%) |
Jun 03, 2022 | 72.14 | 72.93 | 71.66 | 72.38 | 328,128 | -0.58(-0.80%) |
Jun 02, 2022 | 70.65 | 73.01 | 70.34 | 72.96 | 473,692 | +2.90(+4.14%) |
Jun 01, 2022 | 72.16 | 72.39 | 69.39 | 70.06 | 602,894 | -1.73(-2.41%) |
May 31, 2022 | 71.28 | 72.28 | 70.73 | 71.79 | 1,545,750 | +0.81(+1.14%) |
May 27, 2022 | 70.02 | 71.00 | 70.01 | 70.99 | 475,167 | +1.51(+2.17%) |
May 26, 2022 | 68.29 | 69.84 | 67.87 | 69.48 | 481,744 | +2.24(+3.33%) |
May 25, 2022 | 67.08 | 67.37 | 65.76 | 67.24 | 2,036,195 | -0.42(-0.62%) |
May 24, 2022 | 67.69 | 68.37 | 65.98 | 67.66 | 399,551 | -0.19(-0.29%) |
May 23, 2022 | 68.25 | 68.35 | 67.04 | 67.86 | 826,993 | +0.71(+1.06%) |
May 20, 2022 | 67.73 | 68.25 | 65.32 | 67.15 | 900,700 | -0.33(-0.49%) |
May 19, 2022 | 67.73 | 68.59 | 66.87 | 67.48 | 518,766 | -0.66(-0.97%) |
May 18, 2022 | 70.46 | 70.70 | 68.04 | 68.14 | 445,309 | -2.96(-4.16%) |
May 17, 2022 | 70.65 | 71.22 | 69.58 | 71.09 | 411,032 | +1.83(+2.64%) |
May 16, 2022 | 69.80 | 70.12 | 68.61 | 69.27 | 485,743 | -1.25(-1.78%) |
May 13, 2022 | 70.01 | 71.80 | 69.91 | 70.52 | 666,981 | +1.50(+2.17%) |
May 12, 2022 | 67.34 | 69.52 | 67.34 | 69.02 | 728,438 | +1.24(+1.84%) |
May 11, 2022 | 67.63 | 70.04 | 66.91 | 67.78 | 1,091,330 | -0.14(-0.20%) |
May 10, 2022 | 70.15 | 70.55 | 67.35 | 67.91 | 903,990 | -1.30(-1.88%) |
May 09, 2022 | 68.61 | 70.29 | 68.01 | 69.22 | 756,840 | -0.50(-0.71%) |
May 06, 2022 | 71.27 | 71.27 | 68.74 | 69.71 | 541,118 | -1.96(-2.74%) |
May 05, 2022 | 72.85 | 73.38 | 71.03 | 71.68 | 684,218 | -2.44(-3.29%) |
May 04, 2022 | 70.51 | 74.52 | 69.57 | 74.12 | 995,543 | +3.20(+4.51%) |
May 03, 2022 | 69.98 | 71.86 | 68.57 | 70.92 | 1,468,466 | +1.43(+2.06%) |