Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 76.82 | 77.15 | 76.72 | 77.14 | 7,328,691 | +0.32(+0.41%) |
Jul 28, 2022 | 76.74 | 76.90 | 76.59 | 76.82 | 21,228,690 | +0.79(+1.04%) |
Jul 27, 2022 | 75.86 | 76.51 | 75.86 | 76.03 | 12,341,666 | +0.23(+0.31%) |
Jul 26, 2022 | 75.91 | 75.99 | 75.60 | 75.80 | 6,173,943 | +0.07(+0.09%) |
Jul 25, 2022 | 75.75 | 75.84 | 75.66 | 75.73 | 7,681,804 | -0.38(-0.50%) |
Jul 22, 2022 | 76.15 | 76.42 | 75.85 | 76.11 | 3,033,608 | +0.50(+0.66%) |
Jul 21, 2022 | 74.93 | 75.61 | 74.88 | 75.61 | 4,583,743 | +0.93(+1.25%) |
Jul 20, 2022 | 75.13 | 75.13 | 74.67 | 74.68 | 2,542,258 | -0.17(-0.22%) |
Jul 19, 2022 | 74.77 | 74.89 | 74.63 | 74.85 | 5,958,045 | +0.02(+0.02%) |
Jul 18, 2022 | 74.97 | 75.06 | 74.73 | 74.83 | 4,526,349 | -0.30(-0.40%) |
Jul 15, 2022 | 74.82 | 75.24 | 74.77 | 75.13 | 10,688,186 | +0.45(+0.60%) |
Jul 14, 2022 | 74.43 | 74.84 | 74.31 | 74.68 | 8,525,060 | -0.39(-0.52%) |
Jul 13, 2022 | 74.21 | 75.12 | 74.17 | 75.07 | 9,508,570 | +0.33(+0.44%) |
Jul 12, 2022 | 74.85 | 75.08 | 74.74 | 74.75 | 21,034,288 | +0.15(+0.20%) |
Jul 11, 2022 | 74.59 | 74.79 | 74.51 | 74.60 | 3,050,224 | +0.20(+0.28%) |
Jul 08, 2022 | 74.37 | 74.49 | 74.25 | 74.39 | 3,077,966 | -0.19(-0.25%) |
Jul 07, 2022 | 74.85 | 74.88 | 74.44 | 74.58 | 5,870,315 | -0.06(-0.07%) |
Jul 06, 2022 | 75.32 | 75.32 | 74.58 | 74.64 | 5,229,398 | -0.45(-0.59%) |
Jul 05, 2022 | 75.13 | 75.20 | 74.95 | 75.08 | 5,127,251 | +0.05(+0.06%) |
Jul 01, 2022 | 74.71 | 75.21 | 74.71 | 75.04 | 6,848,426 | +0.81(+1.09%) |
Jun 30, 2022 | 74.02 | 74.37 | 74.02 | 74.23 | 6,949,084 | +0.34(+0.46%) |
Jun 29, 2022 | 73.56 | 73.92 | 73.56 | 73.89 | 5,502,728 | +0.31(+0.42%) |
Jun 28, 2022 | 73.63 | 73.66 | 73.38 | 73.58 | 5,892,044 | -0.05(-0.06%) |
Jun 27, 2022 | 73.79 | 73.99 | 73.62 | 73.63 | 5,379,841 | -0.61(-0.82%) |
Jun 24, 2022 | 74.12 | 74.44 | 74.02 | 74.24 | 7,648,938 | +0.13(+0.18%) |
Jun 23, 2022 | 74.06 | 74.57 | 73.94 | 74.11 | 3,831,178 | +0.49(+0.67%) |
Jun 22, 2022 | 73.76 | 73.91 | 73.62 | 73.62 | 2,931,237 | +0.46(+0.63%) |
Jun 21, 2022 | 73.48 | 73.66 | 73.15 | 73.15 | 4,711,263 | -0.43(-0.58%) |
Jun 17, 2022 | 73.64 | 73.75 | 73.26 | 73.58 | 4,588,216 | -0.01(-0.01%) |
Jun 16, 2022 | 72.82 | 73.59 | 72.66 | 73.59 | 7,387,694 | -0.07(-0.09%) |
Jun 15, 2022 | 73.16 | 73.65 | 72.73 | 73.65 | 6,508,673 | +1.21(+1.66%) |
Jun 14, 2022 | 73.20 | 73.34 | 72.35 | 72.45 | 6,302,884 | -0.50(-0.69%) |
Jun 13, 2022 | 73.23 | 73.46 | 72.50 | 72.95 | 7,427,014 | -1.27(-1.71%) |
Jun 10, 2022 | 74.71 | 74.76 | 74.07 | 74.22 | 5,994,935 | -0.82(-1.09%) |
Jun 09, 2022 | 75.32 | 75.43 | 75.02 | 75.04 | 3,170,504 | -0.42(-0.55%) |
Jun 08, 2022 | 75.54 | 75.75 | 75.43 | 75.45 | 3,229,982 | -0.28(-0.37%) |
Jun 07, 2022 | 75.60 | 75.85 | 75.59 | 75.73 | 2,857,767 | +0.22(+0.29%) |
Jun 06, 2022 | 75.82 | 75.83 | 75.43 | 75.51 | 5,127,171 | -0.36(-0.48%) |
Jun 03, 2022 | 75.75 | 75.89 | 75.68 | 75.87 | 3,514,270 | -0.14(-0.18%) |
Jun 02, 2022 | 76.07 | 76.16 | 75.77 | 76.01 | 6,754,730 | +0.09(+0.12%) |
Jun 01, 2022 | 76.46 | 76.60 | 75.77 | 75.92 | 4,720,556 | -0.39(-0.51%) |
May 31, 2022 | 76.42 | 76.43 | 76.12 | 76.30 | 7,247,785 | -0.53(-0.69%) |
May 27, 2022 | 76.70 | 76.98 | 76.67 | 76.83 | 3,008,381 | +0.23(+0.30%) |
May 26, 2022 | 76.58 | 76.74 | 76.43 | 76.60 | 5,565,533 | +0.29(+0.38%) |
May 25, 2022 | 76.23 | 76.45 | 76.08 | 76.31 | 7,846,577 | +0.42(+0.55%) |
May 24, 2022 | 75.42 | 75.98 | 75.42 | 75.90 | 5,543,207 | +0.55(+0.72%) |
May 23, 2022 | 75.40 | 75.52 | 75.18 | 75.35 | 6,467,893 | -0.22(-0.29%) |
May 20, 2022 | 75.42 | 75.57 | 75.31 | 75.57 | 4,882,613 | +0.29(+0.38%) |
May 19, 2022 | 75.43 | 75.68 | 75.25 | 75.29 | 8,957,177 | +0.22(+0.30%) |
May 18, 2022 | 74.74 | 75.06 | 74.74 | 75.06 | 2,670,932 | +0.13(+0.17%) |
May 17, 2022 | 74.93 | 75.06 | 74.81 | 74.93 | 4,360,295 | -0.39(-0.52%) |
May 16, 2022 | 75.30 | 75.55 | 75.29 | 75.32 | 3,994,423 | +0.13(+0.17%) |
May 13, 2022 | 75.28 | 75.36 | 75.05 | 75.19 | 5,728,854 | -0.21(-0.28%) |
May 12, 2022 | 75.42 | 75.70 | 75.39 | 75.41 | 6,020,182 | +0.14(+0.18%) |
May 11, 2022 | 74.93 | 75.42 | 74.84 | 75.27 | 9,021,547 | +0.15(+0.20%) |
May 10, 2022 | 75.23 | 75.40 | 75.07 | 75.12 | 8,424,125 | +0.21(+0.28%) |
May 09, 2022 | 74.56 | 74.98 | 74.47 | 74.91 | 7,278,836 | +0.22(+0.30%) |
May 06, 2022 | 74.66 | 75.01 | 74.60 | 74.68 | 6,479,504 | -0.43(-0.57%) |
May 05, 2022 | 75.51 | 75.51 | 74.71 | 75.11 | 9,248,743 | -0.79(-1.04%) |
May 04, 2022 | 75.21 | 75.99 | 74.93 | 75.90 | 10,823,101 | +0.63(+0.84%) |
May 03, 2022 | 75.46 | 75.60 | 75.18 | 75.27 | 7,022,988 | +0.29(+0.38%) |