Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 69.01 | 69.07 | 69.00 | 69.06 | 210,422 | -0.02(-0.03%) |
Jul 28, 2022 | 69.02 | 69.09 | 69.02 | 69.08 | 20,342 | +0.05(+0.07%) |
Jul 27, 2022 | 69.01 | 69.06 | 68.99 | 69.03 | 64,635 | +0.03(+0.04%) |
Jul 26, 2022 | 68.94 | 69.03 | 68.94 | 69.01 | 54,915 | +0.02(+0.03%) |
Jul 25, 2022 | 68.96 | 69.01 | 68.96 | 68.99 | 121,718 | -0.02(-0.03%) |
Jul 22, 2022 | 68.95 | 69.03 | 68.95 | 69.01 | 45,863 | +0.04(+0.05%) |
Jul 21, 2022 | 68.91 | 69.01 | 68.91 | 68.97 | 73,083 | +0.05(+0.07%) |
Jul 20, 2022 | 68.90 | 68.95 | 68.90 | 68.92 | 37,912 | +0.02(+0.03%) |
Jul 19, 2022 | 68.91 | 68.92 | 68.89 | 68.90 | 75,766 | +0.00(+0.00%) |
Jul 18, 2022 | 68.90 | 68.93 | 68.89 | 68.90 | 17,552 | -0.04(-0.06%) |
Jul 15, 2022 | 68.89 | 68.95 | 68.89 | 68.94 | 96,670 | +0.04(+0.05%) |
Jul 14, 2022 | 68.84 | 68.92 | 68.83 | 68.90 | 136,886 | -0.01(-0.02%) |
Jul 13, 2022 | 68.87 | 68.93 | 68.86 | 68.92 | 25,046 | -0.01(-0.01%) |
Jul 12, 2022 | 68.93 | 68.95 | 68.91 | 68.93 | 19,555 | +0.02(+0.03%) |
Jul 11, 2022 | 68.91 | 68.92 | 68.90 | 68.90 | 76,616 | -0.00(-0.01%) |
Jul 08, 2022 | 68.92 | 68.92 | 68.91 | 68.91 | 4,110 | -0.01(-0.01%) |
Jul 07, 2022 | 68.94 | 68.94 | 68.91 | 68.92 | 54,416 | -0.01(-0.02%) |
Jul 06, 2022 | 68.93 | 68.94 | 68.92 | 68.93 | 15,074 | -0.01(-0.01%) |
Jul 05, 2022 | 68.94 | 68.95 | 68.92 | 68.94 | 65,961 | +0.00(+0.01%) |
Jul 01, 2022 | 68.91 | 68.94 | 68.91 | 68.94 | 40,736 | +0.02(+0.03%) |
Jun 30, 2022 | 68.91 | 68.94 | 68.91 | 68.92 | 29,478 | -0.00(-0.01%) |
Jun 29, 2022 | 68.87 | 68.92 | 68.87 | 68.92 | 68,479 | +0.02(+0.03%) |
Jun 28, 2022 | 68.89 | 68.91 | 68.88 | 68.90 | 138,885 | -0.01(-0.01%) |
Jun 27, 2022 | 68.91 | 68.92 | 68.90 | 68.91 | 33,633 | +0.00(+0.00%) |
Jun 24, 2022 | 68.91 | 68.93 | 68.90 | 68.91 | 104,020 | -0.02(-0.03%) |
Jun 23, 2022 | 68.94 | 68.96 | 68.91 | 68.93 | 106,610 | +0.02(+0.03%) |
Jun 22, 2022 | 68.91 | 68.93 | 68.90 | 68.91 | 177,277 | +0.01(+0.02%) |
Jun 21, 2022 | 68.85 | 68.89 | 68.85 | 68.89 | 23,705 | -0.02(-0.02%) |
Jun 17, 2022 | 68.92 | 68.93 | 68.89 | 68.91 | 158,437 | -0.04(-0.05%) |
Jun 16, 2022 | 68.87 | 68.97 | 68.86 | 68.94 | 66,078 | +0.01(+0.02%) |
Jun 15, 2022 | 68.93 | 68.94 | 68.90 | 68.93 | 97,008 | +0.03(+0.04%) |
Jun 14, 2022 | 68.99 | 68.99 | 68.90 | 68.90 | 138,993 | -0.09(-0.13%) |
Jun 13, 2022 | 69.04 | 69.04 | 68.94 | 68.99 | 79,043 | -0.03(-0.05%) |
Jun 10, 2022 | 69.05 | 69.06 | 69.02 | 69.03 | 276,077 | -0.05(-0.07%) |
Jun 09, 2022 | 69.08 | 69.11 | 69.07 | 69.07 | 35,367 | -0.02(-0.03%) |
Jun 08, 2022 | 69.10 | 69.12 | 69.09 | 69.10 | 24,087 | -0.02(-0.03%) |
Jun 07, 2022 | 69.11 | 69.12 | 69.11 | 69.11 | 44,313 | +0.03(+0.04%) |
Jun 06, 2022 | 69.10 | 69.11 | 69.08 | 69.09 | 78,848 | -0.00(-0.01%) |
Jun 03, 2022 | 69.10 | 69.10 | 69.09 | 69.09 | 24,767 | -0.01(-0.02%) |
Jun 02, 2022 | 69.11 | 69.11 | 69.09 | 69.10 | 87,364 | +0.02(+0.02%) |
Jun 01, 2022 | 69.12 | 69.12 | 69.04 | 69.09 | 96,322 | -0.01(-0.01%) |
May 31, 2022 | 69.10 | 69.11 | 69.09 | 69.10 | 157,566 | -0.03(-0.04%) |
May 27, 2022 | 69.12 | 69.14 | 69.12 | 69.13 | 34,965 | +0.02(+0.03%) |
May 26, 2022 | 69.13 | 69.15 | 69.11 | 69.11 | 39,726 | -0.01(-0.02%) |
May 25, 2022 | 69.08 | 69.13 | 69.08 | 69.12 | 30,066 | +0.01(+0.02%) |
May 24, 2022 | 69.07 | 69.11 | 69.06 | 69.10 | 35,865 | +0.05(+0.08%) |
May 23, 2022 | 69.07 | 69.08 | 69.05 | 69.05 | 72,955 | -0.02(-0.02%) |
May 20, 2022 | 69.08 | 69.08 | 69.05 | 69.07 | 160,609 | -0.02(-0.03%) |
May 19, 2022 | 69.05 | 69.11 | 69.05 | 69.09 | 120,213 | +0.06(+0.09%) |
May 18, 2022 | 69.07 | 69.09 | 69.02 | 69.03 | 297,887 | -0.04(-0.05%) |
May 17, 2022 | 69.07 | 69.08 | 69.06 | 69.06 | 104,957 | -0.02(-0.03%) |
May 16, 2022 | 69.07 | 69.09 | 69.05 | 69.08 | 52,076 | +0.03(+0.04%) |
May 13, 2022 | 69.07 | 69.08 | 69.04 | 69.05 | 187,008 | -0.01(-0.02%) |
May 12, 2022 | 69.07 | 69.09 | 69.06 | 69.07 | 260,333 | +0.03(+0.04%) |
May 11, 2022 | 69.02 | 69.07 | 69.02 | 69.04 | 28,959 | -0.07(-0.11%) |
May 10, 2022 | 69.11 | 69.11 | 69.07 | 69.11 | 24,574 | +0.02(+0.03%) |
May 09, 2022 | 69.09 | 69.11 | 69.08 | 69.09 | 66,411 | +0.02(+0.02%) |
May 06, 2022 | 69.05 | 69.09 | 69.04 | 69.08 | 141,854 | +0.04(+0.06%) |
May 05, 2022 | 69.11 | 69.11 | 69.03 | 69.04 | 90,986 | -0.09(-0.13%) |
May 04, 2022 | 69.03 | 69.12 | 69.02 | 69.12 | 74,312 | +0.08(+0.12%) |
May 03, 2022 | 69.05 | 69.08 | 69.04 | 69.04 | 78,078 | -0.04(-0.05%) |