Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 64.98 | 65.50 | 64.76 | 65.48 | 1,112,894 | -0.53(-0.80%) |
Jul 28, 2022 | 65.95 | 66.11 | 65.22 | 66.01 | 788,063 | +0.03(+0.04%) |
Jul 27, 2022 | 65.41 | 66.13 | 65.09 | 65.98 | 760,129 | +1.17(+1.80%) |
Jul 26, 2022 | 65.45 | 65.52 | 64.74 | 64.82 | 554,916 | -0.58(-0.88%) |
Jul 25, 2022 | 65.34 | 65.48 | 65.09 | 65.39 | 554,329 | +0.29(+0.44%) |
Jul 22, 2022 | 65.75 | 65.79 | 64.89 | 65.10 | 486,322 | -0.84(-1.27%) |
Jul 21, 2022 | 65.45 | 65.98 | 65.37 | 65.94 | 785,001 | +0.65(+0.99%) |
Jul 20, 2022 | 65.28 | 65.50 | 65.03 | 65.30 | 1,377,708 | -0.38(-0.57%) |
Jul 19, 2022 | 65.29 | 65.70 | 65.14 | 65.67 | 747,952 | +1.01(+1.56%) |
Jul 18, 2022 | 65.19 | 65.48 | 64.55 | 64.66 | 3,835,304 | +0.39(+0.61%) |
Jul 15, 2022 | 64.05 | 64.29 | 63.44 | 64.27 | 911,633 | +0.20(+0.32%) |
Jul 14, 2022 | 64.00 | 64.14 | 63.49 | 64.06 | 1,329,243 | -0.41(-0.64%) |
Jul 13, 2022 | 63.82 | 64.83 | 63.77 | 64.48 | 1,825,370 | -0.09(-0.13%) |
Jul 12, 2022 | 64.60 | 64.94 | 64.33 | 64.57 | 1,841,066 | -0.18(-0.28%) |
Jul 11, 2022 | 65.20 | 65.20 | 64.53 | 64.75 | 829,895 | -1.90(-2.85%) |
Jul 08, 2022 | 66.40 | 66.91 | 66.17 | 66.65 | 804,258 | -0.07(-0.10%) |
Jul 07, 2022 | 66.31 | 66.92 | 66.18 | 66.71 | 996,347 | +1.37(+2.09%) |
Jul 06, 2022 | 65.44 | 65.57 | 64.84 | 65.35 | 1,339,613 | -0.49(-0.75%) |
Jul 05, 2022 | 64.83 | 65.84 | 64.60 | 65.84 | 1,805,522 | -0.31(-0.47%) |
Jul 01, 2022 | 65.84 | 66.19 | 65.44 | 66.14 | 888,022 | -0.49(-0.74%) |
Jun 30, 2022 | 65.92 | 66.65 | 65.52 | 66.64 | 1,721,376 | -0.16(-0.25%) |
Jun 29, 2022 | 66.73 | 66.98 | 66.54 | 66.80 | 658,175 | -0.24(-0.36%) |
Jun 28, 2022 | 67.94 | 68.26 | 67.04 | 67.04 | 1,146,953 | -0.39(-0.57%) |
Jun 27, 2022 | 67.84 | 68.02 | 67.34 | 67.43 | 1,435,096 | -0.08(-0.11%) |
Jun 24, 2022 | 66.64 | 67.50 | 66.62 | 67.50 | 1,157,371 | +1.61(+2.44%) |
Jun 23, 2022 | 65.76 | 66.12 | 65.24 | 65.89 | 1,660,331 | +0.47(+0.72%) |
Jun 22, 2022 | 65.41 | 65.87 | 65.18 | 65.42 | 819,160 | -1.21(-1.82%) |
Jun 21, 2022 | 66.39 | 66.88 | 66.37 | 66.64 | 1,385,652 | +1.19(+1.82%) |
Jun 17, 2022 | 65.74 | 65.98 | 64.96 | 65.44 | 2,900,787 | +0.39(+0.59%) |
Jun 16, 2022 | 65.09 | 65.42 | 64.65 | 65.06 | 1,539,642 | -1.98(-2.96%) |
Jun 15, 2022 | 66.43 | 67.51 | 66.13 | 67.04 | 2,204,421 | +0.72(+1.09%) |
Jun 14, 2022 | 65.95 | 66.53 | 65.82 | 66.32 | 1,828,773 | +1.02(+1.56%) |
Jun 13, 2022 | 66.01 | 66.29 | 65.05 | 65.30 | 1,591,969 | -2.23(-3.31%) |
Jun 10, 2022 | 68.22 | 68.31 | 67.36 | 67.53 | 1,271,796 | -0.58(-0.85%) |
Jun 09, 2022 | 69.14 | 69.30 | 68.11 | 68.11 | 1,193,506 | -1.54(-2.22%) |
Jun 08, 2022 | 69.41 | 69.85 | 69.28 | 69.65 | 834,448 | +0.56(+0.82%) |
Jun 07, 2022 | 68.40 | 69.15 | 68.26 | 69.09 | 2,397,184 | +0.33(+0.49%) |
Jun 06, 2022 | 69.36 | 69.57 | 68.56 | 68.75 | 955,171 | +0.69(+1.01%) |
Jun 03, 2022 | 68.48 | 68.62 | 67.96 | 68.06 | 1,142,420 | -1.29(-1.86%) |
Jun 02, 2022 | 68.25 | 69.36 | 68.21 | 69.36 | 2,742,826 | +1.32(+1.94%) |
Jun 01, 2022 | 68.93 | 69.05 | 67.80 | 68.03 | 894,584 | -0.55(-0.81%) |
May 31, 2022 | 69.24 | 69.30 | 68.57 | 68.59 | 1,212,053 | +1.07(+1.59%) |
May 27, 2022 | 67.21 | 67.52 | 66.94 | 67.52 | 2,282,142 | +0.84(+1.26%) |
May 26, 2022 | 65.50 | 66.85 | 65.50 | 66.68 | 829,624 | +1.05(+1.60%) |
May 25, 2022 | 65.20 | 65.77 | 65.05 | 65.62 | 1,105,290 | +0.31(+0.47%) |
May 24, 2022 | 65.52 | 65.60 | 64.83 | 65.32 | 3,053,375 | -1.44(-2.15%) |
May 23, 2022 | 66.62 | 66.89 | 66.30 | 66.75 | 2,575,641 | +0.38(+0.58%) |
May 20, 2022 | 66.75 | 67.01 | 65.42 | 66.37 | 3,531,067 | +0.30(+0.45%) |
May 19, 2022 | 65.26 | 66.29 | 65.26 | 66.07 | 2,222,619 | +1.02(+1.57%) |
May 18, 2022 | 66.14 | 66.35 | 64.94 | 65.05 | 1,816,118 | -1.60(-2.40%) |
May 17, 2022 | 66.68 | 66.89 | 66.05 | 66.65 | 1,417,090 | +1.86(+2.86%) |
May 16, 2022 | 64.72 | 65.13 | 64.56 | 64.79 | 1,254,347 | -0.36(-0.56%) |
May 13, 2022 | 64.08 | 65.18 | 64.08 | 65.16 | 2,608,610 | +1.81(+2.85%) |
May 12, 2022 | 63.08 | 63.87 | 62.60 | 63.35 | 2,135,094 | -0.27(-0.42%) |
May 11, 2022 | 64.53 | 65.07 | 63.53 | 63.61 | 2,744,451 | -0.50(-0.78%) |
May 10, 2022 | 64.66 | 64.80 | 63.56 | 64.11 | 2,302,407 | +0.47(+0.74%) |
May 09, 2022 | 64.41 | 64.74 | 63.55 | 63.64 | 2,085,071 | -2.00(-3.05%) |
May 06, 2022 | 65.90 | 66.08 | 65.27 | 65.64 | 2,205,246 | -0.92(-1.38%) |
May 05, 2022 | 67.83 | 67.83 | 66.03 | 66.56 | 3,372,804 | -2.59(-3.75%) |
May 04, 2022 | 67.88 | 69.30 | 67.41 | 69.15 | 2,006,563 | +0.66(+0.96%) |
May 03, 2022 | 68.30 | 68.57 | 68.14 | 68.49 | 1,452,952 | +0.55(+0.82%) |