Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 75.22 | 75.96 | 75.03 | 75.78 | 220,945 | +0.68(+0.90%) |
Jul 28, 2022 | 74.54 | 75.18 | 73.77 | 75.10 | 213,946 | +0.87(+1.17%) |
Jul 27, 2022 | 73.13 | 74.50 | 72.93 | 74.23 | 549,472 | +1.61(+2.22%) |
Jul 26, 2022 | 72.76 | 73.06 | 72.51 | 72.62 | 132,005 | -0.42(-0.58%) |
Jul 25, 2022 | 72.65 | 73.24 | 72.31 | 73.05 | 122,778 | +0.66(+0.91%) |
Jul 22, 2022 | 72.93 | 73.26 | 71.80 | 72.39 | 191,698 | -0.36(-0.49%) |
Jul 21, 2022 | 72.52 | 72.81 | 71.47 | 72.75 | 316,647 | -0.23(-0.32%) |
Jul 20, 2022 | 72.26 | 73.09 | 71.92 | 72.98 | 163,117 | +0.69(+0.96%) |
Jul 19, 2022 | 70.66 | 72.43 | 70.66 | 72.28 | 328,927 | +2.35(+3.37%) |
Jul 18, 2022 | 70.51 | 71.00 | 69.74 | 69.93 | 216,671 | +0.13(+0.19%) |
Jul 15, 2022 | 69.14 | 69.99 | 68.52 | 69.80 | 378,678 | +1.34(+1.96%) |
Jul 14, 2022 | 68.09 | 68.47 | 67.41 | 68.46 | 227,833 | -0.68(-0.98%) |
Jul 13, 2022 | 68.66 | 69.37 | 68.21 | 69.13 | 196,175 | -0.22(-0.32%) |
Jul 12, 2022 | 69.13 | 70.03 | 69.06 | 69.35 | 177,364 | +0.08(+0.11%) |
Jul 11, 2022 | 69.62 | 69.99 | 69.10 | 69.28 | 206,627 | -0.84(-1.20%) |
Jul 08, 2022 | 70.31 | 70.65 | 69.60 | 70.11 | 169,598 | -0.23(-0.33%) |
Jul 07, 2022 | 69.81 | 70.61 | 69.81 | 70.35 | 378,634 | +1.12(+1.62%) |
Jul 06, 2022 | 70.08 | 70.16 | 68.47 | 69.23 | 915,042 | -0.97(-1.39%) |
Jul 05, 2022 | 69.58 | 70.23 | 68.23 | 70.20 | 1,040,730 | -0.44(-0.63%) |
Jul 01, 2022 | 69.55 | 70.75 | 69.00 | 70.64 | 279,142 | +0.81(+1.16%) |
Jun 30, 2022 | 69.09 | 70.40 | 68.62 | 69.83 | 319,544 | -0.12(-0.17%) |
Jun 29, 2022 | 70.65 | 70.65 | 69.32 | 69.95 | 162,267 | -0.73(-1.04%) |
Jun 28, 2022 | 72.15 | 72.75 | 70.68 | 70.68 | 217,270 | -1.00(-1.40%) |
Jun 27, 2022 | 71.31 | 72.17 | 71.06 | 71.69 | 380,730 | +0.59(+0.83%) |
Jun 24, 2022 | 69.40 | 71.20 | 69.34 | 71.10 | 802,394 | +2.19(+3.18%) |
Jun 23, 2022 | 69.07 | 69.11 | 67.96 | 68.91 | 370,307 | +0.03(+0.04%) |
Jun 22, 2022 | 68.20 | 69.33 | 68.17 | 68.88 | 356,128 | -0.13(-0.18%) |
Jun 21, 2022 | 69.05 | 69.74 | 68.40 | 69.01 | 511,371 | +0.98(+1.44%) |
Jun 17, 2022 | 67.85 | 68.78 | 67.30 | 68.03 | 246,210 | +0.48(+0.71%) |
Jun 16, 2022 | 69.58 | 69.67 | 67.27 | 67.55 | 355,094 | -3.48(-4.90%) |
Jun 15, 2022 | 70.97 | 71.82 | 70.06 | 71.03 | 216,285 | +0.63(+0.90%) |
Jun 14, 2022 | 70.94 | 71.25 | 69.86 | 70.40 | 288,876 | -0.32(-0.45%) |
Jun 13, 2022 | 72.31 | 72.63 | 70.42 | 70.72 | 326,271 | -3.27(-4.42%) |
Jun 10, 2022 | 74.70 | 74.99 | 73.61 | 73.99 | 508,433 | -1.82(-2.41%) |
Jun 09, 2022 | 76.93 | 76.93 | 75.74 | 75.81 | 146,886 | -1.39(-1.80%) |
Jun 08, 2022 | 78.20 | 78.20 | 76.87 | 77.20 | 172,233 | -1.29(-1.64%) |
Jun 07, 2022 | 77.24 | 78.49 | 76.97 | 78.49 | 259,809 | +0.80(+1.03%) |
Jun 06, 2022 | 77.70 | 77.91 | 77.05 | 77.69 | 114,701 | +0.59(+0.76%) |
Jun 03, 2022 | 77.33 | 77.37 | 76.74 | 77.11 | 323,756 | -0.62(-0.80%) |
Jun 02, 2022 | 76.67 | 77.75 | 76.30 | 77.73 | 258,044 | +1.26(+1.64%) |
Jun 01, 2022 | 77.03 | 77.11 | 75.41 | 76.47 | 244,760 | -0.12(-0.16%) |
May 31, 2022 | 77.00 | 77.22 | 76.22 | 76.60 | 203,109 | -0.80(-1.03%) |
May 27, 2022 | 76.33 | 77.39 | 76.26 | 77.39 | 194,376 | +1.43(+1.88%) |
May 26, 2022 | 75.14 | 76.34 | 75.14 | 75.96 | 216,514 | +1.38(+1.85%) |
May 25, 2022 | 73.12 | 75.01 | 72.97 | 74.58 | 150,385 | +1.39(+1.90%) |
May 24, 2022 | 73.37 | 73.40 | 71.72 | 73.19 | 506,541 | -0.58(-0.78%) |
May 23, 2022 | 73.64 | 74.30 | 72.90 | 73.77 | 302,433 | +0.88(+1.21%) |
May 20, 2022 | 74.10 | 74.28 | 71.52 | 72.88 | 229,247 | -0.53(-0.72%) |
May 19, 2022 | 73.42 | 74.31 | 72.96 | 73.41 | 185,058 | -0.56(-0.75%) |
May 18, 2022 | 75.15 | 75.60 | 73.63 | 73.97 | 187,178 | -1.84(-2.43%) |
May 17, 2022 | 74.71 | 75.86 | 74.66 | 75.81 | 186,356 | +2.20(+2.99%) |
May 16, 2022 | 73.46 | 74.12 | 73.10 | 73.61 | 261,335 | +0.07(+0.09%) |
May 13, 2022 | 72.86 | 74.04 | 72.69 | 73.55 | 259,116 | +1.46(+2.02%) |
May 12, 2022 | 71.11 | 72.31 | 70.74 | 72.09 | 276,625 | +0.62(+0.87%) |
May 11, 2022 | 72.43 | 73.81 | 71.29 | 71.46 | 352,378 | -0.75(-1.04%) |
May 10, 2022 | 73.58 | 73.87 | 70.99 | 72.21 | 327,438 | -0.68(-0.93%) |
May 09, 2022 | 73.89 | 74.25 | 72.58 | 72.89 | 388,319 | -1.91(-2.55%) |
May 06, 2022 | 75.18 | 75.65 | 74.03 | 74.80 | 519,838 | -0.62(-0.83%) |
May 05, 2022 | 77.19 | 77.19 | 74.62 | 75.43 | 753,073 | -2.52(-3.24%) |
May 04, 2022 | 76.29 | 78.04 | 75.47 | 77.95 | 350,940 | +1.81(+2.38%) |
May 03, 2022 | 75.41 | 76.44 | 75.01 | 76.14 | 755,685 | +0.82(+1.08%) |