Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 67.43 | 68.04 | 67.37 | 67.99 | 5,409 | +0.06(+0.08%) |
Jul 28, 2022 | 67.75 | 67.93 | 67.72 | 67.93 | 3,753 | -0.12(-0.18%) |
Jul 27, 2022 | 67.45 | 68.17 | 67.40 | 68.05 | 3,658 | +0.58(+0.86%) |
Jul 26, 2022 | 67.58 | 67.58 | 67.47 | 67.47 | 1,998 | -0.25(-0.37%) |
Jul 25, 2022 | 67.64 | 67.72 | 67.56 | 67.72 | 5,259 | +0.45(+0.66%) |
Jul 22, 2022 | 67.75 | 67.75 | 67.19 | 67.27 | 4,536 | -0.05(-0.07%) |
Jul 21, 2022 | 66.97 | 67.32 | 66.97 | 67.32 | 10,634 | +0.29(+0.44%) |
Jul 20, 2022 | 67.24 | 67.24 | 66.96 | 67.03 | 5,643 | -0.11(-0.16%) |
Jul 19, 2022 | 67.10 | 67.23 | 67.09 | 67.14 | 10,644 | +0.86(+1.29%) |
Jul 18, 2022 | 66.47 | 66.63 | 66.28 | 66.28 | 11,282 | +0.19(+0.29%) |
Jul 15, 2022 | 65.93 | 66.16 | 65.80 | 66.09 | 3,709 | +0.43(+0.66%) |
Jul 14, 2022 | 65.17 | 65.79 | 65.08 | 65.66 | 10,182 | -0.16(-0.24%) |
Jul 13, 2022 | 65.71 | 66.11 | 65.51 | 65.81 | 8,617 | -0.00(-0.00%) |
Jul 12, 2022 | 65.71 | 65.92 | 65.67 | 65.81 | 6,291 | +0.33(+0.50%) |
Jul 11, 2022 | 65.50 | 65.71 | 65.43 | 65.49 | 8,282 | -1.21(-1.81%) |
Jul 08, 2022 | 66.61 | 66.83 | 66.53 | 66.69 | 1,948 | +0.09(+0.14%) |
Jul 07, 2022 | 66.42 | 66.65 | 66.40 | 66.60 | 9,306 | +0.59(+0.89%) |
Jul 06, 2022 | 66.37 | 66.37 | 65.86 | 66.01 | 8,169 | -0.16(-0.24%) |
Jul 05, 2022 | 65.93 | 66.17 | 65.84 | 66.17 | 12,082 | -0.23(-0.35%) |
Jul 01, 2022 | 65.95 | 66.41 | 65.94 | 66.40 | 11,247 | -0.75(-1.12%) |
Jun 30, 2022 | 67.26 | 67.33 | 66.92 | 67.16 | 6,544 | +0.20(+0.30%) |
Jun 29, 2022 | 66.85 | 67.02 | 66.85 | 66.96 | 45,817 | -0.24(-0.35%) |
Jun 28, 2022 | 67.42 | 67.49 | 67.19 | 67.19 | 5,887 | -0.13(-0.19%) |
Jun 27, 2022 | 67.44 | 67.55 | 67.28 | 67.32 | 11,540 | -0.25(-0.36%) |
Jun 24, 2022 | 67.48 | 67.66 | 67.48 | 67.56 | 4,024 | +0.39(+0.59%) |
Jun 23, 2022 | 67.28 | 67.28 | 66.91 | 67.17 | 17,630 | -0.28(-0.41%) |
Jun 22, 2022 | 67.49 | 67.57 | 67.42 | 67.45 | 10,290 | -0.36(-0.54%) |
Jun 21, 2022 | 67.84 | 68.02 | 67.77 | 67.81 | 46,973 | +0.31(+0.46%) |
Jun 17, 2022 | 67.74 | 67.77 | 67.16 | 67.50 | 20,426 | -1.17(-1.70%) |
Jun 16, 2022 | 67.98 | 68.71 | 67.76 | 68.67 | 11,883 | +0.48(+0.71%) |
Jun 15, 2022 | 67.40 | 68.34 | 67.36 | 68.18 | 36,408 | +1.36(+2.03%) |
Jun 14, 2022 | 67.13 | 67.17 | 66.75 | 66.83 | 55,399 | -0.61(-0.90%) |
Jun 13, 2022 | 67.91 | 67.91 | 67.40 | 67.44 | 27,030 | -1.25(-1.82%) |
Jun 10, 2022 | 68.78 | 68.78 | 68.56 | 68.69 | 23,571 | -0.44(-0.64%) |
Jun 09, 2022 | 69.33 | 69.43 | 69.07 | 69.13 | 19,356 | -0.94(-1.34%) |
Jun 08, 2022 | 70.26 | 70.38 | 70.02 | 70.07 | 9,301 | -0.41(-0.59%) |
Jun 07, 2022 | 69.85 | 70.53 | 69.85 | 70.48 | 6,357 | +0.41(+0.59%) |
Jun 06, 2022 | 70.37 | 70.40 | 70.03 | 70.07 | 20,837 | -0.12(-0.17%) |
Jun 03, 2022 | 70.45 | 70.46 | 70.16 | 70.19 | 9,596 | -0.55(-0.78%) |
Jun 02, 2022 | 70.36 | 70.74 | 70.33 | 70.74 | 88,406 | +0.84(+1.20%) |
Jun 01, 2022 | 70.33 | 70.40 | 69.79 | 69.90 | 13,648 | +0.02(+0.03%) |
May 31, 2022 | 69.83 | 70.03 | 69.78 | 69.88 | 114,518 | +0.18(+0.26%) |
May 27, 2022 | 69.64 | 69.76 | 69.56 | 69.70 | 28,156 | +0.64(+0.92%) |
May 26, 2022 | 68.78 | 69.06 | 68.78 | 69.06 | 8,388 | +0.07(+0.10%) |
May 25, 2022 | 68.71 | 69.06 | 68.70 | 68.99 | 5,697 | -0.18(-0.26%) |
May 24, 2022 | 68.89 | 69.20 | 68.70 | 69.16 | 8,852 | +0.01(+0.01%) |
May 23, 2022 | 69.11 | 69.26 | 69.05 | 69.16 | 13,172 | +0.66(+0.96%) |
May 20, 2022 | 68.66 | 68.70 | 68.17 | 68.50 | 10,133 | -0.20(-0.29%) |
May 19, 2022 | 68.40 | 68.78 | 68.40 | 68.70 | 15,646 | +0.92(+1.36%) |
May 18, 2022 | 68.27 | 68.29 | 67.73 | 67.77 | 6,237 | -0.54(-0.79%) |
May 17, 2022 | 68.37 | 68.39 | 68.13 | 68.31 | 5,590 | +0.43(+0.63%) |
May 16, 2022 | 67.41 | 67.89 | 67.40 | 67.88 | 5,682 | +0.41(+0.61%) |
May 13, 2022 | 66.93 | 67.47 | 66.93 | 67.47 | 11,164 | +0.70(+1.04%) |
May 12, 2022 | 66.87 | 67.08 | 66.48 | 66.77 | 52,342 | -0.75(-1.12%) |
May 11, 2022 | 68.19 | 68.57 | 67.49 | 67.53 | 14,991 | -0.06(-0.08%) |
May 10, 2022 | 67.94 | 67.94 | 67.37 | 67.58 | 13,190 | -0.16(-0.24%) |
May 09, 2022 | 68.41 | 68.41 | 67.65 | 67.74 | 37,832 | -1.27(-1.84%) |
May 06, 2022 | 69.11 | 69.24 | 68.84 | 69.01 | 10,113 | -0.29(-0.42%) |
May 05, 2022 | 69.70 | 69.70 | 69.02 | 69.30 | 20,254 | -1.42(-2.00%) |
May 04, 2022 | 69.59 | 70.77 | 69.34 | 70.72 | 20,228 | +1.57(+2.27%) |
May 03, 2022 | 69.28 | 69.35 | 69.08 | 69.15 | 6,264 | +0.42(+0.61%) |