Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 76.12 | 76.96 | 75.83 | 76.31 | 360,672 | +0.30(+0.40%) |
Jul 28, 2022 | 76.01 | 76.48 | 75.76 | 76.00 | 431,268 | +0.60(+0.79%) |
Jul 27, 2022 | 75.67 | 76.22 | 75.33 | 75.41 | 428,378 | +0.06(+0.09%) |
Jul 26, 2022 | 75.78 | 75.97 | 75.25 | 75.34 | 288,510 | +0.13(+0.17%) |
Jul 25, 2022 | 75.36 | 75.47 | 74.99 | 75.21 | 243,267 | -0.80(-1.05%) |
Jul 22, 2022 | 75.95 | 76.62 | 75.69 | 76.01 | 251,531 | +1.01(+1.35%) |
Jul 21, 2022 | 74.18 | 75.17 | 74.18 | 75.00 | 392,261 | +1.06(+1.43%) |
Jul 20, 2022 | 74.26 | 74.38 | 73.64 | 73.95 | 529,970 | +0.21(+0.29%) |
Jul 19, 2022 | 73.83 | 74.06 | 73.28 | 73.73 | 791,869 | -0.03(-0.04%) |
Jul 18, 2022 | 74.04 | 74.20 | 73.54 | 73.76 | 366,440 | -0.60(-0.80%) |
Jul 15, 2022 | 74.09 | 74.87 | 74.04 | 74.36 | 177,235 | +0.55(+0.75%) |
Jul 14, 2022 | 73.54 | 74.16 | 73.21 | 73.81 | 223,793 | -0.72(-0.96%) |
Jul 13, 2022 | 72.95 | 74.58 | 72.78 | 74.52 | 602,922 | +0.80(+1.08%) |
Jul 12, 2022 | 73.99 | 74.38 | 73.62 | 73.72 | 368,937 | +0.28(+0.39%) |
Jul 11, 2022 | 73.22 | 73.78 | 73.16 | 73.44 | 344,689 | +0.81(+1.11%) |
Jul 08, 2022 | 72.80 | 72.93 | 72.47 | 72.63 | 239,298 | -0.48(-0.65%) |
Jul 07, 2022 | 73.80 | 73.90 | 73.09 | 73.11 | 434,822 | -0.39(-0.53%) |
Jul 06, 2022 | 74.62 | 74.69 | 73.48 | 73.49 | 304,538 | -0.73(-0.98%) |
Jul 05, 2022 | 74.28 | 74.63 | 74.00 | 74.22 | 448,198 | +0.23(+0.31%) |
Jul 01, 2022 | 73.83 | 74.78 | 73.51 | 73.99 | 519,024 | +0.93(+1.27%) |
Jun 30, 2022 | 73.00 | 73.56 | 72.94 | 73.06 | 314,791 | +0.43(+0.59%) |
Jun 29, 2022 | 71.95 | 72.71 | 71.92 | 72.63 | 508,857 | +0.76(+1.06%) |
Jun 28, 2022 | 71.53 | 71.92 | 71.30 | 71.87 | 222,416 | +0.09(+0.13%) |
Jun 27, 2022 | 71.86 | 72.24 | 71.68 | 71.78 | 492,826 | -0.79(-1.09%) |
Jun 24, 2022 | 72.76 | 73.26 | 72.41 | 72.57 | 333,977 | -0.32(-0.44%) |
Jun 23, 2022 | 72.67 | 73.61 | 72.60 | 72.89 | 625,012 | +0.61(+0.85%) |
Jun 22, 2022 | 72.25 | 72.69 | 72.11 | 72.28 | 541,607 | +1.26(+1.78%) |
Jun 21, 2022 | 71.35 | 71.80 | 70.86 | 71.01 | 412,541 | -1.19(-1.65%) |
Jun 17, 2022 | 72.19 | 72.55 | 71.65 | 72.20 | 272,120 | +0.13(+0.18%) |
Jun 16, 2022 | 70.31 | 72.09 | 69.97 | 72.07 | 328,570 | +0.52(+0.73%) |
Jun 15, 2022 | 71.28 | 71.68 | 70.65 | 71.55 | 488,414 | +1.15(+1.63%) |
Jun 14, 2022 | 71.09 | 71.56 | 70.21 | 70.41 | 552,759 | -0.58(-0.81%) |
Jun 13, 2022 | 71.79 | 71.79 | 70.33 | 70.98 | 599,048 | -2.19(-2.99%) |
Jun 10, 2022 | 73.56 | 73.70 | 72.60 | 73.17 | 436,639 | -0.61(-0.83%) |
Jun 09, 2022 | 73.79 | 74.17 | 73.69 | 73.79 | 246,555 | -0.18(-0.25%) |
Jun 08, 2022 | 74.39 | 74.70 | 73.97 | 73.97 | 388,819 | -0.66(-0.88%) |
Jun 07, 2022 | 74.25 | 75.01 | 74.25 | 74.63 | 347,078 | +0.68(+0.92%) |
Jun 06, 2022 | 74.83 | 74.91 | 73.88 | 73.95 | 306,132 | -1.04(-1.38%) |
Jun 03, 2022 | 74.61 | 74.99 | 74.48 | 74.99 | 286,992 | -0.23(-0.30%) |
Jun 02, 2022 | 75.48 | 75.59 | 74.74 | 75.22 | 328,012 | -0.06(-0.09%) |
Jun 01, 2022 | 75.97 | 76.24 | 74.86 | 75.28 | 302,704 | -0.20(-0.26%) |
May 31, 2022 | 75.72 | 75.75 | 75.13 | 75.48 | 307,659 | -1.02(-1.34%) |
May 27, 2022 | 76.47 | 76.93 | 76.23 | 76.50 | 317,934 | +0.37(+0.48%) |
May 26, 2022 | 76.28 | 76.54 | 75.90 | 76.14 | 277,550 | -0.16(-0.22%) |
May 25, 2022 | 76.09 | 76.43 | 75.84 | 76.30 | 561,040 | +0.50(+0.66%) |
May 24, 2022 | 74.81 | 75.88 | 74.81 | 75.80 | 506,474 | +1.47(+1.98%) |
May 23, 2022 | 74.97 | 75.07 | 74.21 | 74.33 | 512,868 | -0.71(-0.95%) |
May 20, 2022 | 74.32 | 75.11 | 74.32 | 75.04 | 385,043 | +0.68(+0.91%) |
May 19, 2022 | 74.98 | 75.13 | 74.19 | 74.36 | 579,038 | +0.21(+0.28%) |
May 18, 2022 | 73.25 | 74.16 | 73.19 | 74.15 | 859,594 | +0.93(+1.27%) |
May 17, 2022 | 73.28 | 73.61 | 73.11 | 73.22 | 497,846 | -0.62(-0.83%) |
May 16, 2022 | 73.97 | 74.44 | 73.80 | 73.84 | 309,311 | +0.04(+0.05%) |
May 13, 2022 | 74.12 | 74.39 | 73.62 | 73.80 | 256,773 | -0.87(-1.16%) |
May 12, 2022 | 74.98 | 75.28 | 74.65 | 74.66 | 627,199 | +0.02(+0.02%) |
May 11, 2022 | 73.30 | 74.75 | 73.18 | 74.65 | 497,360 | +0.95(+1.29%) |
May 10, 2022 | 73.90 | 74.50 | 73.61 | 73.70 | 571,621 | +0.57(+0.77%) |
May 09, 2022 | 72.50 | 73.32 | 72.17 | 73.13 | 549,619 | +0.30(+0.41%) |
May 06, 2022 | 73.11 | 73.55 | 72.64 | 72.83 | 289,322 | -0.99(-1.34%) |
May 05, 2022 | 74.60 | 74.60 | 73.17 | 73.81 | 573,710 | -1.97(-2.60%) |
May 04, 2022 | 75.18 | 75.82 | 74.58 | 75.79 | 2,108,422 | +0.76(+1.01%) |
May 03, 2022 | 75.30 | 75.73 | 74.93 | 75.03 | 430,771 | +0.61(+0.82%) |