Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 73.75 | 74.09 | 73.75 | 74.01 | 758 | +0.26(+0.35%) |
Jul 28, 2022 | 73.70 | 73.76 | 73.65 | 73.75 | 1,690 | +0.44(+0.60%) |
Jul 27, 2022 | 73.27 | 73.48 | 73.22 | 73.31 | 9,397 | +0.48(+0.66%) |
Jul 26, 2022 | 72.90 | 72.90 | 72.83 | 72.83 | 382 | +0.02(+0.03%) |
Jul 25, 2022 | 72.98 | 72.98 | 72.80 | 72.80 | 1,411 | -0.55(-0.75%) |
Jul 22, 2022 | 73.66 | 73.72 | 73.35 | 73.35 | 1,009 | +0.51(+0.70%) |
Jul 21, 2022 | 72.46 | 72.85 | 72.45 | 72.85 | 2,244 | +0.77(+1.07%) |
Jul 20, 2022 | 72.29 | 72.29 | 72.00 | 72.07 | 1,565 | -0.03(-0.04%) |
Jul 19, 2022 | 72.02 | 72.10 | 71.81 | 72.10 | 1,661 | +0.10(+0.14%) |
Jul 18, 2022 | 72.12 | 72.26 | 72.00 | 72.00 | 1,761 | -0.39(-0.54%) |
Jul 15, 2022 | 72.17 | 72.47 | 72.17 | 72.39 | 909 | +0.50(+0.69%) |
Jul 14, 2022 | 71.47 | 71.89 | 71.47 | 71.89 | 4,375 | -0.32(-0.44%) |
Jul 13, 2022 | 71.06 | 72.21 | 71.06 | 72.21 | 3,780 | +0.41(+0.57%) |
Jul 12, 2022 | 72.07 | 72.07 | 71.80 | 71.80 | 409 | +0.20(+0.28%) |
Jul 11, 2022 | 71.66 | 71.85 | 71.60 | 71.60 | 978 | +0.23(+0.33%) |
Jul 08, 2022 | 71.26 | 71.36 | 71.26 | 71.36 | 969 | -0.14(-0.20%) |
Jul 07, 2022 | 71.66 | 71.66 | 71.51 | 71.51 | 514 | -0.04(-0.06%) |
Jul 06, 2022 | 71.90 | 71.90 | 71.55 | 71.55 | 2,440 | -0.25(-0.34%) |
Jul 05, 2022 | 71.69 | 71.80 | 71.66 | 71.80 | 2,891 | +0.11(+0.16%) |
Jul 01, 2022 | 71.51 | 71.69 | 71.46 | 71.69 | 1,202 | +0.66(+0.93%) |
Jun 30, 2022 | 71.06 | 71.06 | 71.03 | 71.03 | 330 | +0.31(+0.44%) |
Jun 29, 2022 | 70.36 | 70.71 | 70.36 | 70.71 | 941 | +0.34(+0.48%) |
Jun 28, 2022 | 70.21 | 70.37 | 70.21 | 70.37 | 2,286 | -0.07(-0.10%) |
Jun 27, 2022 | 70.60 | 70.64 | 70.33 | 70.44 | 1,407 | -0.52(-0.73%) |
Jun 24, 2022 | 70.79 | 71.14 | 70.79 | 70.96 | 1,982 | +0.15(+0.22%) |
Jun 23, 2022 | 70.81 | 71.24 | 70.81 | 70.81 | 2,276 | +0.49(+0.70%) |
Jun 22, 2022 | 70.60 | 70.60 | 70.31 | 70.31 | 1,113 | +0.35(+0.49%) |
Jun 21, 2022 | 70.26 | 70.46 | 69.97 | 69.97 | 3,108 | -0.61(-0.86%) |
Jun 17, 2022 | 70.51 | 70.58 | 70.32 | 70.58 | 1,830 | +0.16(+0.22%) |
Jun 16, 2022 | 69.50 | 70.42 | 69.50 | 70.42 | 5,050 | +0.11(+0.15%) |
Jun 15, 2022 | 69.98 | 70.31 | 69.74 | 70.31 | 3,229 | +1.04(+1.50%) |
Jun 14, 2022 | 69.50 | 69.50 | 69.28 | 69.28 | 404 | -0.40(-0.57%) |
Jun 13, 2022 | 69.85 | 69.87 | 69.22 | 69.68 | 3,666 | -1.53(-2.15%) |
Jun 10, 2022 | 71.40 | 71.40 | 70.97 | 71.21 | 3,842 | -0.68(-0.95%) |
Jun 09, 2022 | 71.89 | 71.89 | 71.89 | 71.89 | 33 | -0.44(-0.61%) |
Jun 08, 2022 | 72.52 | 72.68 | 72.33 | 72.33 | 726 | -0.33(-0.46%) |
Jun 07, 2022 | 72.44 | 72.76 | 72.44 | 72.66 | 1,236 | +0.37(+0.51%) |
Jun 06, 2022 | 72.39 | 72.39 | 72.29 | 72.29 | 1,350 | -0.45(-0.62%) |
Jun 03, 2022 | 72.74 | 72.74 | 72.74 | 72.74 | 203 | -0.29(-0.39%) |
Jun 02, 2022 | 72.80 | 73.08 | 72.80 | 73.02 | 1,303 | -0.03(-0.04%) |
Jun 01, 2022 | 73.04 | 73.05 | 73.04 | 73.05 | 347 | -0.30(-0.41%) |
May 31, 2022 | 73.28 | 73.36 | 73.28 | 73.36 | 394 | -0.52(-0.71%) |
May 27, 2022 | 73.94 | 73.94 | 73.88 | 73.88 | 281 | +0.25(+0.34%) |
May 26, 2022 | 73.74 | 73.74 | 73.61 | 73.63 | 1,653 | +0.11(+0.15%) |
May 25, 2022 | 73.31 | 73.52 | 73.21 | 73.52 | 685 | +0.65(+0.89%) |
May 24, 2022 | 72.41 | 72.87 | 72.41 | 72.87 | 2,267 | +1.00(+1.39%) |
May 23, 2022 | 71.98 | 72.08 | 71.74 | 71.87 | 2,407 | -0.33(-0.45%) |
May 20, 2022 | 72.10 | 72.21 | 72.10 | 72.20 | 1,212 | +0.37(+0.52%) |
May 19, 2022 | 72.04 | 72.04 | 71.83 | 71.83 | 565 | +0.16(+0.22%) |
May 18, 2022 | 71.67 | 71.67 | 71.67 | 71.67 | 73 | +0.35(+0.49%) |
May 17, 2022 | 71.48 | 71.48 | 71.32 | 71.32 | 1,892 | -0.48(-0.66%) |
May 16, 2022 | 71.78 | 71.97 | 71.44 | 71.80 | 5,118 | +0.11(+0.16%) |
May 13, 2022 | 71.98 | 71.98 | 71.46 | 71.69 | 1,243 | -0.37(-0.51%) |
May 12, 2022 | 72.39 | 72.39 | 72.05 | 72.05 | 549 | +0.01(+0.02%) |
May 11, 2022 | 71.59 | 72.04 | 71.59 | 72.04 | 471 | +0.33(+0.46%) |
May 10, 2022 | 71.82 | 71.82 | 71.71 | 71.71 | 850 | +0.30(+0.42%) |
May 09, 2022 | 70.93 | 71.41 | 70.93 | 71.41 | 6,172 | +0.23(+0.33%) |
May 06, 2022 | 71.31 | 71.51 | 71.18 | 71.18 | 1,163 | -0.46(-0.64%) |
May 05, 2022 | 72.02 | 72.02 | 71.22 | 71.64 | 5,713 | -1.10(-1.51%) |
May 04, 2022 | 71.94 | 72.75 | 71.94 | 72.73 | 1,207 | +0.61(+0.84%) |
May 03, 2022 | 72.38 | 72.38 | 72.13 | 72.13 | 1,372 | +0.49(+0.69%) |