Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 72.81 | 73.16 | 72.76 | 72.90 | 6,963,627 | -0.06(-0.08%) |
Jul 28, 2022 | 72.96 | 73.06 | 72.81 | 72.96 | 5,425,524 | +0.50(+0.69%) |
Jul 27, 2022 | 72.38 | 72.70 | 72.37 | 72.46 | 6,244,069 | +0.20(+0.28%) |
Jul 26, 2022 | 72.53 | 72.59 | 72.23 | 72.26 | 7,346,434 | +0.02(+0.03%) |
Jul 25, 2022 | 72.18 | 72.30 | 72.14 | 72.24 | 4,489,797 | -0.27(-0.37%) |
Jul 22, 2022 | 72.40 | 72.67 | 72.32 | 72.51 | 6,979,883 | +0.59(+0.82%) |
Jul 21, 2022 | 71.51 | 71.95 | 71.51 | 71.92 | 7,211,040 | +0.59(+0.82%) |
Jul 20, 2022 | 71.62 | 71.63 | 71.29 | 71.33 | 4,184,464 | -0.07(-0.09%) |
Jul 19, 2022 | 71.46 | 71.51 | 71.27 | 71.40 | 3,686,351 | -0.06(-0.08%) |
Jul 18, 2022 | 71.53 | 71.54 | 71.31 | 71.45 | 3,628,176 | -0.22(-0.30%) |
Jul 15, 2022 | 71.44 | 71.77 | 71.44 | 71.67 | 5,565,859 | +0.26(+0.36%) |
Jul 14, 2022 | 71.20 | 71.51 | 71.06 | 71.42 | 5,904,939 | -0.23(-0.32%) |
Jul 13, 2022 | 70.98 | 71.69 | 70.96 | 71.64 | 6,732,659 | +0.23(+0.32%) |
Jul 12, 2022 | 71.56 | 71.69 | 71.42 | 71.42 | 6,343,372 | +0.12(+0.17%) |
Jul 11, 2022 | 71.28 | 71.47 | 71.24 | 71.29 | 4,354,921 | +0.27(+0.37%) |
Jul 08, 2022 | 71.11 | 71.14 | 70.95 | 71.03 | 4,416,618 | -0.24(-0.33%) |
Jul 07, 2022 | 71.53 | 71.54 | 71.20 | 71.26 | 7,949,797 | -0.20(-0.28%) |
Jul 06, 2022 | 72.08 | 72.10 | 71.44 | 71.46 | 5,603,213 | -0.44(-0.61%) |
Jul 05, 2022 | 71.91 | 72.02 | 71.77 | 71.90 | 6,597,452 | +0.12(+0.17%) |
Jul 01, 2022 | 71.68 | 72.10 | 71.61 | 71.78 | 6,119,905 | +0.57(+0.80%) |
Jun 30, 2022 | 71.12 | 71.39 | 71.12 | 71.21 | 4,637,416 | +0.30(+0.43%) |
Jun 29, 2022 | 70.50 | 70.91 | 70.50 | 70.91 | 4,118,095 | +0.41(+0.58%) |
Jun 28, 2022 | 70.42 | 70.50 | 70.30 | 70.50 | 5,896,344 | +0.04(+0.05%) |
Jun 27, 2022 | 70.53 | 70.71 | 70.38 | 70.46 | 6,593,848 | -0.34(-0.48%) |
Jun 24, 2022 | 70.83 | 71.08 | 70.75 | 70.80 | 7,376,214 | -0.13(-0.19%) |
Jun 23, 2022 | 70.87 | 71.27 | 70.85 | 70.93 | 9,028,776 | +0.34(+0.48%) |
Jun 22, 2022 | 70.62 | 70.73 | 70.53 | 70.59 | 8,886,081 | +0.58(+0.82%) |
Jun 21, 2022 | 70.12 | 70.28 | 69.96 | 70.02 | 7,471,789 | -0.32(-0.46%) |
Jun 17, 2022 | 70.38 | 70.48 | 70.05 | 70.34 | 5,201,785 | +0.04(+0.05%) |
Jun 16, 2022 | 69.53 | 70.32 | 69.45 | 70.30 | 8,960,107 | +0.15(+0.22%) |
Jun 15, 2022 | 69.87 | 70.20 | 69.54 | 70.15 | 9,616,403 | +0.79(+1.15%) |
Jun 14, 2022 | 69.93 | 70.03 | 69.26 | 69.35 | 10,071,956 | -0.38(-0.54%) |
Jun 13, 2022 | 70.21 | 70.25 | 69.42 | 69.73 | 11,895,826 | -1.14(-1.62%) |
Jun 10, 2022 | 71.21 | 71.36 | 70.73 | 70.88 | 15,529,632 | -0.61(-0.85%) |
Jun 09, 2022 | 71.53 | 71.62 | 71.44 | 71.48 | 5,103,303 | -0.09(-0.13%) |
Jun 08, 2022 | 71.72 | 71.84 | 71.57 | 71.58 | 3,993,329 | -0.29(-0.41%) |
Jun 07, 2022 | 71.77 | 72.01 | 71.74 | 71.87 | 7,387,685 | +0.25(+0.34%) |
Jun 06, 2022 | 71.94 | 71.99 | 71.60 | 71.62 | 7,079,113 | -0.43(-0.59%) |
Jun 03, 2022 | 71.90 | 72.09 | 71.90 | 72.05 | 5,865,486 | -0.10(-0.14%) |
Jun 02, 2022 | 72.19 | 72.22 | 71.95 | 72.15 | 5,576,862 | +0.07(+0.09%) |
Jun 01, 2022 | 72.44 | 72.52 | 71.96 | 72.09 | 7,709,392 | -0.32(-0.45%) |
May 31, 2022 | 72.40 | 72.47 | 72.20 | 72.41 | 9,601,468 | -0.42(-0.57%) |
May 27, 2022 | 72.82 | 72.92 | 72.72 | 72.83 | 6,730,147 | +0.21(+0.29%) |
May 26, 2022 | 72.71 | 72.81 | 72.53 | 72.62 | 5,642,548 | -0.08(-0.10%) |
May 25, 2022 | 72.64 | 72.71 | 72.52 | 72.69 | 6,075,430 | +0.29(+0.40%) |
May 24, 2022 | 72.07 | 72.51 | 72.07 | 72.40 | 6,975,967 | +0.59(+0.82%) |
May 23, 2022 | 72.04 | 72.12 | 71.77 | 71.82 | 7,765,462 | -0.25(-0.35%) |
May 20, 2022 | 71.88 | 72.11 | 71.88 | 72.07 | 7,370,393 | +0.22(+0.30%) |
May 19, 2022 | 72.09 | 72.12 | 71.81 | 71.85 | 5,784,312 | +0.15(+0.21%) |
May 18, 2022 | 71.33 | 71.74 | 71.33 | 71.70 | 5,255,922 | +0.30(+0.42%) |
May 17, 2022 | 71.47 | 71.61 | 71.38 | 71.40 | 6,227,656 | -0.42(-0.59%) |
May 16, 2022 | 71.81 | 71.99 | 71.80 | 71.83 | 6,464,239 | +0.11(+0.16%) |
May 13, 2022 | 71.83 | 71.86 | 71.67 | 71.71 | 5,320,999 | -0.26(-0.37%) |
May 12, 2022 | 71.99 | 72.13 | 71.92 | 71.98 | 6,438,468 | +0.14(+0.20%) |
May 11, 2022 | 71.32 | 71.85 | 71.26 | 71.84 | 10,423,982 | +0.25(+0.34%) |
May 10, 2022 | 71.67 | 71.80 | 71.52 | 71.59 | 31,708,560 | +0.21(+0.29%) |
May 09, 2022 | 70.99 | 71.41 | 70.96 | 71.38 | 7,858,240 | +0.32(+0.45%) |
May 06, 2022 | 71.07 | 71.32 | 70.98 | 71.06 | 9,321,987 | -0.30(-0.42%) |
May 05, 2022 | 71.65 | 71.65 | 71.07 | 71.36 | 11,161,568 | -0.72(-1.00%) |
May 04, 2022 | 71.56 | 72.08 | 71.42 | 72.08 | 12,969,936 | +0.46(+0.65%) |
May 03, 2022 | 71.84 | 71.91 | 71.56 | 71.62 | 8,226,964 | +0.17(+0.24%) |