Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 78.51 | 78.95 | 78.09 | 78.61 | 5,080 | +1.04(+1.34%) |
Jul 28, 2022 | 75.32 | 77.60 | 75.32 | 77.57 | 33,491 | +1.98(+2.62%) |
Jul 27, 2022 | 74.38 | 75.68 | 74.38 | 75.59 | 4,263 | +1.54(+2.08%) |
Jul 26, 2022 | 74.87 | 74.87 | 73.92 | 74.05 | 1,500 | -1.19(-1.59%) |
Jul 25, 2022 | 75.09 | 75.44 | 74.91 | 75.24 | 27,108 | -0.16(-0.21%) |
Jul 22, 2022 | 76.09 | 76.19 | 74.83 | 75.40 | 9,177 | -0.37(-0.48%) |
Jul 21, 2022 | 74.78 | 75.77 | 74.75 | 75.77 | 4,891 | +0.82(+1.09%) |
Jul 20, 2022 | 74.06 | 74.95 | 74.06 | 74.95 | 2,796 | +1.19(+1.61%) |
Jul 19, 2022 | 72.10 | 73.92 | 72.10 | 73.76 | 15,296 | +2.53(+3.56%) |
Jul 18, 2022 | 72.60 | 72.83 | 71.01 | 71.23 | 6,169 | -0.46(-0.63%) |
Jul 15, 2022 | 70.67 | 71.73 | 69.95 | 71.69 | 6,959 | +2.15(+3.09%) |
Jul 14, 2022 | 68.81 | 69.55 | 68.55 | 69.54 | 2,862 | -0.64(-0.91%) |
Jul 13, 2022 | 70.13 | 70.43 | 69.15 | 70.17 | 6,766 | -0.77(-1.08%) |
Jul 12, 2022 | 71.67 | 72.12 | 70.85 | 70.94 | 4,117 | -0.11(-0.15%) |
Jul 11, 2022 | 71.17 | 71.33 | 70.89 | 71.05 | 4,032 | -1.34(-1.85%) |
Jul 08, 2022 | 72.29 | 72.50 | 71.98 | 72.38 | 1,132 | -0.36(-0.50%) |
Jul 07, 2022 | 71.99 | 72.89 | 71.99 | 72.75 | 10,447 | +1.28(+1.79%) |
Jul 06, 2022 | 71.39 | 71.72 | 71.31 | 71.47 | 1,622 | -0.92(-1.27%) |
Jul 05, 2022 | 70.13 | 72.38 | 69.88 | 72.38 | 7,720 | +1.35(+1.90%) |
Jul 01, 2022 | 69.92 | 71.12 | 69.77 | 71.03 | 16,461 | +0.79(+1.12%) |
Jun 30, 2022 | 70.12 | 71.09 | 69.14 | 70.24 | 11,862 | -0.98(-1.38%) |
Jun 29, 2022 | 71.42 | 71.90 | 71.03 | 71.22 | 4,911 | -1.23(-1.70%) |
Jun 28, 2022 | 73.81 | 74.30 | 72.42 | 72.46 | 3,579 | -0.88(-1.21%) |
Jun 27, 2022 | 74.24 | 74.24 | 73.14 | 73.34 | 18,081 | -0.46(-0.63%) |
Jun 24, 2022 | 72.02 | 73.80 | 72.02 | 73.80 | 6,750 | +2.60(+3.65%) |
Jun 23, 2022 | 70.59 | 71.20 | 70.08 | 71.20 | 5,809 | +0.98(+1.39%) |
Jun 22, 2022 | 70.23 | 70.66 | 69.92 | 70.23 | 5,710 | -0.00(-0.01%) |
Jun 21, 2022 | 69.96 | 70.56 | 69.96 | 70.23 | 11,680 | +1.57(+2.29%) |
Jun 17, 2022 | 69.03 | 69.34 | 68.66 | 68.66 | 5,375 | +0.43(+0.63%) |
Jun 16, 2022 | 69.05 | 69.05 | 67.72 | 68.23 | 23,520 | -2.46(-3.48%) |
Jun 15, 2022 | 70.42 | 71.83 | 69.67 | 70.69 | 18,271 | +1.08(+1.56%) |
Jun 14, 2022 | 69.87 | 70.14 | 69.42 | 69.60 | 9,937 | -0.04(-0.06%) |
Jun 13, 2022 | 70.53 | 70.76 | 69.16 | 69.64 | 15,201 | -3.12(-4.29%) |
Jun 10, 2022 | 73.88 | 73.97 | 72.72 | 72.76 | 7,948 | -2.80(-3.70%) |
Jun 09, 2022 | 76.79 | 76.79 | 75.56 | 75.56 | 3,841 | -1.59(-2.06%) |
Jun 08, 2022 | 78.21 | 78.21 | 77.14 | 77.15 | 5,276 | -1.53(-1.95%) |
Jun 07, 2022 | 77.35 | 78.69 | 77.35 | 78.69 | 5,468 | +0.36(+0.47%) |
Jun 06, 2022 | 78.64 | 79.28 | 78.25 | 78.32 | 5,476 | +0.53(+0.68%) |
Jun 03, 2022 | 78.35 | 78.35 | 77.65 | 77.80 | 5,013 | -1.29(-1.64%) |
Jun 02, 2022 | 77.02 | 79.09 | 77.02 | 79.09 | 9,319 | +2.01(+2.61%) |
Jun 01, 2022 | 77.33 | 77.44 | 76.56 | 77.08 | 10,807 | -1.40(-1.78%) |
May 31, 2022 | 78.06 | 78.94 | 78.06 | 78.47 | 14,130 | -0.63(-0.80%) |
May 27, 2022 | 78.05 | 79.11 | 78.05 | 79.11 | 14,789 | +1.84(+2.38%) |
May 26, 2022 | 76.42 | 77.49 | 76.42 | 77.27 | 9,160 | +2.00(+2.66%) |
May 25, 2022 | 74.04 | 75.70 | 74.04 | 75.27 | 5,810 | +1.18(+1.59%) |
May 24, 2022 | 73.87 | 74.33 | 72.54 | 74.09 | 7,064 | -0.71(-0.95%) |
May 23, 2022 | 74.76 | 75.45 | 74.08 | 74.80 | 18,751 | +0.86(+1.16%) |
May 20, 2022 | 73.84 | 74.35 | 72.23 | 73.94 | 22,558 | +0.89(+1.21%) |
May 19, 2022 | 72.67 | 73.43 | 72.49 | 73.06 | 23,567 | +0.32(+0.43%) |
May 18, 2022 | 74.52 | 74.52 | 72.53 | 72.74 | 10,465 | -2.72(-3.60%) |
May 17, 2022 | 74.52 | 75.59 | 74.16 | 75.46 | 14,041 | +2.38(+3.26%) |
May 16, 2022 | 73.48 | 73.76 | 72.57 | 73.08 | 10,305 | -0.62(-0.84%) |
May 13, 2022 | 72.57 | 74.50 | 72.57 | 73.70 | 17,573 | +2.25(+3.15%) |
May 12, 2022 | 70.20 | 71.45 | 69.81 | 71.45 | 6,790 | +0.65(+0.92%) |
May 11, 2022 | 71.99 | 73.25 | 70.80 | 70.80 | 18,371 | -1.55(-2.14%) |
May 10, 2022 | 73.67 | 73.67 | 71.46 | 72.35 | 23,895 | -0.16(-0.22%) |
May 09, 2022 | 73.62 | 73.99 | 72.37 | 72.51 | 16,100 | -2.35(-3.14%) |
May 06, 2022 | 74.70 | 75.46 | 74.18 | 74.87 | 321,019 | -1.28(-1.68%) |
May 05, 2022 | 76.55 | 76.55 | 75.69 | 76.15 | 9,845 | -3.17(-3.99%) |
May 04, 2022 | 77.45 | 79.32 | 76.16 | 79.32 | 10,167 | +1.88(+2.43%) |
May 03, 2022 | 76.74 | 77.93 | 76.69 | 77.43 | 16,098 | +0.75(+0.98%) |