Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 74.34 | 75.18 | 74.34 | 75.06 | 324,108 | +0.87(+1.17%) |
Jul 28, 2022 | 74.14 | 74.31 | 73.01 | 74.19 | 512,218 | +0.28(+0.37%) |
Jul 27, 2022 | 73.20 | 74.16 | 72.70 | 73.92 | 245,099 | +0.95(+1.30%) |
Jul 26, 2022 | 73.28 | 73.52 | 72.82 | 72.97 | 406,588 | -0.54(-0.73%) |
Jul 25, 2022 | 73.01 | 73.73 | 72.71 | 73.50 | 843,464 | +0.84(+1.16%) |
Jul 22, 2022 | 72.96 | 73.43 | 72.21 | 72.66 | 554,071 | -0.21(-0.29%) |
Jul 21, 2022 | 72.59 | 72.91 | 71.66 | 72.87 | 312,177 | -0.30(-0.40%) |
Jul 20, 2022 | 72.95 | 73.29 | 72.37 | 73.17 | 580,740 | +0.10(+0.13%) |
Jul 19, 2022 | 71.92 | 73.30 | 71.92 | 73.07 | 1,905,854 | +1.85(+2.60%) |
Jul 18, 2022 | 72.02 | 72.39 | 71.03 | 71.22 | 596,511 | -0.15(-0.21%) |
Jul 15, 2022 | 70.80 | 71.40 | 70.33 | 71.37 | 743,465 | +1.50(+2.15%) |
Jul 14, 2022 | 69.75 | 70.00 | 69.13 | 69.87 | 470,179 | -1.23(-1.73%) |
Jul 13, 2022 | 71.05 | 71.56 | 70.42 | 71.11 | 648,702 | -0.69(-0.96%) |
Jul 12, 2022 | 71.42 | 72.54 | 71.37 | 71.79 | 528,835 | -0.05(-0.07%) |
Jul 11, 2022 | 71.83 | 72.36 | 71.60 | 71.84 | 501,057 | -0.52(-0.71%) |
Jul 08, 2022 | 72.63 | 72.93 | 72.12 | 72.36 | 539,048 | -0.17(-0.24%) |
Jul 07, 2022 | 72.14 | 72.77 | 72.11 | 72.53 | 447,820 | +1.07(+1.50%) |
Jul 06, 2022 | 71.41 | 71.92 | 70.44 | 71.46 | 2,220,334 | -0.12(-0.17%) |
Jul 05, 2022 | 71.66 | 71.66 | 70.14 | 71.58 | 935,934 | -1.18(-1.63%) |
Jul 01, 2022 | 71.66 | 72.92 | 71.01 | 72.77 | 665,928 | +1.02(+1.42%) |
Jun 30, 2022 | 71.52 | 72.39 | 71.07 | 71.75 | 487,233 | -0.68(-0.94%) |
Jun 29, 2022 | 73.33 | 73.50 | 72.08 | 72.42 | 282,793 | -0.69(-0.94%) |
Jun 28, 2022 | 74.18 | 75.02 | 73.02 | 73.11 | 375,020 | -0.44(-0.60%) |
Jun 27, 2022 | 73.49 | 73.86 | 73.07 | 73.55 | 264,500 | +0.37(+0.51%) |
Jun 24, 2022 | 71.46 | 73.19 | 71.32 | 73.18 | 400,686 | +2.31(+3.26%) |
Jun 23, 2022 | 71.62 | 71.82 | 70.20 | 70.87 | 660,075 | -0.53(-0.74%) |
Jun 22, 2022 | 70.74 | 71.99 | 70.74 | 71.39 | 434,814 | -0.46(-0.64%) |
Jun 21, 2022 | 71.64 | 72.15 | 71.23 | 71.85 | 536,052 | +1.42(+2.01%) |
Jun 17, 2022 | 70.79 | 71.23 | 69.60 | 70.44 | 1,094,305 | -0.29(-0.42%) |
Jun 16, 2022 | 71.88 | 71.89 | 70.15 | 70.73 | 1,245,278 | -2.60(-3.55%) |
Jun 15, 2022 | 73.62 | 74.20 | 72.28 | 73.33 | 546,835 | +0.31(+0.43%) |
Jun 14, 2022 | 73.39 | 74.03 | 72.41 | 73.02 | 918,252 | +0.07(+0.09%) |
Jun 13, 2022 | 74.40 | 74.70 | 72.57 | 72.95 | 1,419,796 | -3.12(-4.11%) |
Jun 10, 2022 | 76.88 | 76.93 | 76.01 | 76.07 | 829,859 | -1.93(-2.47%) |
Jun 09, 2022 | 79.52 | 79.56 | 77.96 | 78.00 | 369,138 | -1.73(-2.17%) |
Jun 08, 2022 | 80.39 | 80.63 | 79.59 | 79.73 | 322,187 | -1.11(-1.37%) |
Jun 07, 2022 | 79.53 | 80.88 | 79.46 | 80.84 | 276,020 | +0.75(+0.94%) |
Jun 06, 2022 | 80.10 | 80.52 | 79.84 | 80.09 | 468,809 | +0.51(+0.64%) |
Jun 03, 2022 | 79.78 | 80.12 | 79.44 | 79.58 | 422,036 | -0.77(-0.96%) |
Jun 02, 2022 | 79.82 | 80.35 | 78.92 | 80.35 | 1,001,048 | +0.43(+0.53%) |
Jun 01, 2022 | 81.06 | 81.17 | 79.01 | 79.92 | 888,261 | -0.84(-1.03%) |
May 31, 2022 | 80.89 | 81.51 | 80.41 | 80.75 | 476,374 | -0.38(-0.47%) |
May 27, 2022 | 79.95 | 81.16 | 79.90 | 81.13 | 527,729 | +1.43(+1.80%) |
May 26, 2022 | 78.88 | 80.00 | 78.88 | 79.70 | 704,198 | +1.21(+1.54%) |
May 25, 2022 | 77.28 | 78.72 | 77.28 | 78.50 | 696,366 | +1.01(+1.30%) |
May 24, 2022 | 77.05 | 77.66 | 75.79 | 77.49 | 759,489 | -0.04(-0.05%) |
May 23, 2022 | 76.99 | 77.91 | 76.57 | 77.53 | 1,063,771 | +1.40(+1.85%) |
May 20, 2022 | 76.92 | 77.08 | 74.59 | 76.12 | 610,067 | -0.24(-0.31%) |
May 19, 2022 | 76.01 | 77.17 | 75.49 | 76.36 | 657,179 | -0.49(-0.64%) |
May 18, 2022 | 79.06 | 79.06 | 76.51 | 76.85 | 509,574 | -2.77(-3.48%) |
May 17, 2022 | 78.97 | 79.71 | 78.63 | 79.62 | 463,995 | +1.80(+2.32%) |
May 16, 2022 | 77.56 | 78.38 | 77.13 | 77.82 | 1,003,116 | +0.24(+0.31%) |
May 13, 2022 | 77.03 | 77.98 | 76.94 | 77.58 | 497,907 | +1.26(+1.65%) |
May 12, 2022 | 76.14 | 76.82 | 75.05 | 76.32 | 651,863 | -0.10(-0.14%) |
May 11, 2022 | 77.34 | 78.68 | 76.37 | 76.43 | 573,322 | -0.68(-0.89%) |
May 10, 2022 | 78.05 | 78.46 | 76.08 | 77.11 | 782,844 | -0.21(-0.27%) |
May 09, 2022 | 78.37 | 78.73 | 77.03 | 77.32 | 994,084 | -1.98(-2.50%) |
May 06, 2022 | 79.32 | 79.58 | 78.29 | 79.30 | 973,119 | -0.27(-0.33%) |
May 05, 2022 | 80.59 | 81.00 | 78.68 | 79.57 | 561,988 | -1.78(-2.19%) |
May 04, 2022 | 79.20 | 81.44 | 78.95 | 81.35 | 757,422 | +2.50(+3.17%) |
May 03, 2022 | 77.92 | 79.48 | 77.92 | 78.86 | 723,318 | +1.05(+1.35%) |