Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 71.81 | 72.88 | 71.76 | 72.65 | 524,316 | +1.03(+1.43%) |
Jul 28, 2022 | 71.02 | 71.66 | 70.08 | 71.62 | 174,632 | +0.65(+0.91%) |
Jul 27, 2022 | 70.23 | 71.36 | 69.99 | 70.97 | 201,609 | +1.09(+1.57%) |
Jul 26, 2022 | 70.55 | 70.85 | 69.71 | 69.88 | 135,901 | -0.96(-1.35%) |
Jul 25, 2022 | 70.71 | 71.15 | 70.37 | 70.84 | 124,007 | +0.45(+0.63%) |
Jul 22, 2022 | 70.90 | 71.33 | 69.93 | 70.39 | 206,601 | -0.52(-0.74%) |
Jul 21, 2022 | 70.29 | 70.91 | 69.71 | 70.91 | 283,654 | +0.44(+0.62%) |
Jul 20, 2022 | 70.03 | 70.60 | 69.79 | 70.48 | 257,304 | +0.34(+0.48%) |
Jul 19, 2022 | 68.86 | 70.32 | 68.79 | 70.14 | 279,718 | +2.12(+3.12%) |
Jul 18, 2022 | 69.21 | 69.63 | 67.78 | 68.02 | 216,702 | -0.27(-0.40%) |
Jul 15, 2022 | 66.98 | 68.61 | 66.88 | 68.29 | 420,650 | +2.19(+3.31%) |
Jul 14, 2022 | 66.16 | 66.30 | 65.38 | 66.10 | 474,524 | -1.29(-1.91%) |
Jul 13, 2022 | 67.44 | 67.80 | 66.62 | 67.39 | 293,316 | -0.68(-1.00%) |
Jul 12, 2022 | 68.06 | 69.26 | 67.89 | 68.07 | 142,717 | -0.44(-0.64%) |
Jul 11, 2022 | 68.57 | 68.89 | 68.30 | 68.50 | 183,572 | -0.56(-0.81%) |
Jul 08, 2022 | 69.42 | 69.62 | 68.80 | 69.07 | 234,421 | -0.21(-0.31%) |
Jul 07, 2022 | 68.79 | 69.50 | 68.79 | 69.28 | 246,115 | +1.01(+1.47%) |
Jul 06, 2022 | 68.26 | 68.80 | 67.70 | 68.27 | 226,259 | -0.24(-0.35%) |
Jul 05, 2022 | 67.62 | 68.51 | 66.76 | 68.51 | 225,819 | -0.13(-0.18%) |
Jul 01, 2022 | 67.51 | 68.82 | 67.04 | 68.64 | 299,793 | +0.90(+1.33%) |
Jun 30, 2022 | 67.22 | 68.32 | 66.38 | 67.74 | 330,580 | -0.53(-0.78%) |
Jun 29, 2022 | 68.84 | 69.00 | 68.08 | 68.27 | 232,507 | -0.52(-0.76%) |
Jun 28, 2022 | 70.09 | 70.77 | 68.73 | 68.79 | 242,474 | -0.64(-0.92%) |
Jun 27, 2022 | 70.12 | 70.15 | 69.11 | 69.43 | 150,730 | -0.27(-0.39%) |
Jun 24, 2022 | 67.52 | 69.75 | 67.45 | 69.70 | 313,876 | +2.57(+3.84%) |
Jun 23, 2022 | 67.41 | 67.49 | 66.07 | 67.13 | 402,873 | -0.13(-0.19%) |
Jun 22, 2022 | 66.53 | 67.81 | 66.48 | 67.26 | 375,251 | -0.16(-0.24%) |
Jun 21, 2022 | 67.42 | 67.72 | 67.02 | 67.42 | 231,353 | +1.38(+2.10%) |
Jun 17, 2022 | 65.90 | 66.74 | 65.44 | 66.04 | 656,603 | +0.25(+0.38%) |
Jun 16, 2022 | 66.38 | 66.38 | 65.35 | 65.78 | 682,343 | -1.89(-2.79%) |
Jun 15, 2022 | 67.65 | 68.65 | 66.62 | 67.67 | 666,599 | +0.78(+1.17%) |
Jun 14, 2022 | 67.61 | 68.16 | 66.43 | 66.89 | 384,382 | -0.49(-0.73%) |
Jun 13, 2022 | 67.81 | 68.52 | 67.00 | 67.38 | 550,921 | -2.22(-3.18%) |
Jun 10, 2022 | 70.73 | 70.88 | 69.57 | 69.60 | 822,488 | -2.54(-3.52%) |
Jun 09, 2022 | 73.92 | 73.92 | 72.13 | 72.13 | 351,876 | -1.86(-2.52%) |
Jun 08, 2022 | 74.82 | 74.92 | 73.72 | 74.00 | 181,696 | -1.32(-1.75%) |
Jun 07, 2022 | 74.21 | 75.37 | 74.15 | 75.32 | 432,672 | +0.53(+0.71%) |
Jun 06, 2022 | 75.18 | 75.81 | 74.72 | 74.79 | 220,220 | +0.34(+0.45%) |
Jun 03, 2022 | 74.89 | 75.11 | 74.41 | 74.45 | 186,900 | -1.17(-1.54%) |
Jun 02, 2022 | 74.48 | 75.62 | 73.99 | 75.62 | 364,106 | +1.23(+1.66%) |
Jun 01, 2022 | 75.41 | 75.67 | 73.73 | 74.38 | 405,659 | -1.25(-1.66%) |
May 31, 2022 | 75.23 | 76.20 | 74.83 | 75.64 | 355,052 | -0.30(-0.39%) |
May 27, 2022 | 74.92 | 75.96 | 74.84 | 75.94 | 275,977 | +1.30(+1.74%) |
May 26, 2022 | 73.54 | 74.91 | 73.50 | 74.64 | 360,599 | +1.76(+2.42%) |
May 25, 2022 | 72.05 | 73.28 | 71.83 | 72.87 | 364,095 | +0.65(+0.89%) |
May 24, 2022 | 72.04 | 72.42 | 70.74 | 72.22 | 435,623 | -0.24(-0.33%) |
May 23, 2022 | 71.47 | 72.91 | 71.18 | 72.47 | 347,649 | +2.11(+3.00%) |
May 20, 2022 | 70.91 | 71.30 | 68.87 | 70.35 | 393,872 | +0.02(+0.03%) |
May 19, 2022 | 70.02 | 70.90 | 69.78 | 70.33 | 558,817 | -0.48(-0.68%) |
May 18, 2022 | 72.22 | 72.22 | 70.58 | 70.82 | 279,436 | -2.06(-2.83%) |
May 17, 2022 | 72.20 | 72.99 | 71.89 | 72.88 | 427,085 | +1.96(+2.76%) |
May 16, 2022 | 71.19 | 71.50 | 70.36 | 70.92 | 401,028 | -0.56(-0.78%) |
May 13, 2022 | 71.13 | 72.04 | 70.84 | 71.48 | 339,420 | +1.20(+1.70%) |
May 12, 2022 | 70.15 | 70.87 | 68.95 | 70.29 | 871,504 | -0.23(-0.33%) |
May 11, 2022 | 71.37 | 72.76 | 70.48 | 70.52 | 620,445 | -0.81(-1.14%) |
May 10, 2022 | 72.60 | 72.95 | 70.38 | 71.33 | 2,375,436 | -0.50(-0.70%) |
May 09, 2022 | 72.69 | 73.14 | 71.53 | 71.83 | 642,639 | -1.90(-2.58%) |
May 06, 2022 | 74.04 | 74.07 | 72.72 | 73.73 | 545,753 | -0.56(-0.75%) |
May 05, 2022 | 75.76 | 75.79 | 73.45 | 74.29 | 416,903 | -2.22(-2.90%) |
May 04, 2022 | 74.40 | 76.66 | 74.07 | 76.51 | 607,680 | +2.15(+2.89%) |
May 03, 2022 | 73.65 | 74.97 | 73.63 | 74.36 | 1,257,075 | +0.97(+1.33%) |