Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 75.18 | 76.30 | 75.17 | 75.99 | 6,070,959 | +0.78(+1.04%) |
Jul 28, 2022 | 73.84 | 75.44 | 73.52 | 75.21 | 5,826,430 | +1.14(+1.54%) |
Jul 27, 2022 | 72.61 | 74.31 | 72.55 | 74.07 | 6,843,467 | +1.80(+2.49%) |
Jul 26, 2022 | 73.02 | 73.51 | 71.95 | 72.27 | 7,461,592 | -0.81(-1.11%) |
Jul 25, 2022 | 73.31 | 73.64 | 72.57 | 73.08 | 5,860,581 | -0.04(-0.05%) |
Jul 22, 2022 | 73.04 | 73.50 | 72.49 | 73.12 | 6,822,243 | +0.35(+0.48%) |
Jul 21, 2022 | 70.43 | 72.85 | 70.41 | 72.77 | 7,175,451 | +1.90(+2.69%) |
Jul 20, 2022 | 70.82 | 71.36 | 70.44 | 70.86 | 5,793,452 | +0.34(+0.48%) |
Jul 19, 2022 | 68.96 | 70.58 | 68.59 | 70.52 | 7,334,721 | +1.98(+2.89%) |
Jul 18, 2022 | 69.56 | 70.00 | 68.48 | 68.54 | 4,755,518 | -0.52(-0.75%) |
Jul 15, 2022 | 68.59 | 69.18 | 68.34 | 69.06 | 5,259,262 | +1.26(+1.86%) |
Jul 14, 2022 | 67.52 | 67.93 | 66.61 | 67.80 | 5,035,333 | -0.57(-0.83%) |
Jul 13, 2022 | 67.41 | 68.85 | 67.05 | 68.36 | 6,609,239 | -0.37(-0.54%) |
Jul 12, 2022 | 69.90 | 70.23 | 68.40 | 68.74 | 7,314,790 | -1.13(-1.62%) |
Jul 11, 2022 | 69.31 | 70.26 | 69.21 | 69.87 | 4,665,826 | +0.02(+0.03%) |
Jul 08, 2022 | 69.67 | 70.21 | 69.32 | 69.85 | 5,069,958 | +0.04(+0.06%) |
Jul 07, 2022 | 69.81 | 69.96 | 69.17 | 69.81 | 8,040,763 | +0.17(+0.24%) |
Jul 06, 2022 | 70.29 | 70.69 | 69.30 | 69.64 | 6,217,924 | -0.32(-0.46%) |
Jul 05, 2022 | 68.40 | 69.97 | 68.21 | 69.96 | 9,883,627 | +1.09(+1.58%) |
Jul 01, 2022 | 67.89 | 68.98 | 67.85 | 68.88 | 8,146,501 | +0.97(+1.43%) |
Jun 30, 2022 | 66.29 | 68.27 | 66.29 | 67.90 | 10,174,897 | +0.64(+0.95%) |
Jun 29, 2022 | 67.09 | 68.12 | 66.85 | 67.26 | 8,311,656 | +0.61(+0.92%) |
Jun 28, 2022 | 68.58 | 69.07 | 66.60 | 66.65 | 7,462,200 | -1.78(-2.60%) |
Jun 27, 2022 | 67.42 | 68.86 | 67.00 | 68.43 | 9,096,494 | -0.28(-0.41%) |
Jun 24, 2022 | 66.41 | 68.79 | 66.06 | 68.71 | 20,715,352 | +2.98(+4.54%) |
Jun 23, 2022 | 64.58 | 65.96 | 64.44 | 65.73 | 9,038,361 | +1.07(+1.65%) |
Jun 22, 2022 | 65.05 | 65.67 | 64.51 | 64.66 | 8,458,643 | -1.12(-1.70%) |
Jun 21, 2022 | 66.68 | 67.57 | 65.49 | 65.78 | 10,338,077 | -0.04(-0.06%) |
Jun 17, 2022 | 66.82 | 67.42 | 65.49 | 65.81 | 16,921,684 | -0.96(-1.44%) |
Jun 16, 2022 | 66.57 | 67.02 | 65.68 | 66.78 | 10,952,196 | -0.96(-1.42%) |
Jun 15, 2022 | 68.47 | 69.41 | 66.74 | 67.74 | 12,105,356 | -0.99(-1.44%) |
Jun 14, 2022 | 69.97 | 70.39 | 67.08 | 68.73 | 30,513,300 | +6.48(+10.41%) |
Jun 13, 2022 | 63.93 | 64.24 | 61.97 | 62.25 | 16,816,236 | -3.00(-4.60%) |
Jun 10, 2022 | 66.07 | 66.30 | 65.08 | 65.25 | 10,558,610 | -2.02(-3.00%) |
Jun 09, 2022 | 68.78 | 69.16 | 67.25 | 67.27 | 7,024,141 | -2.10(-3.03%) |
Jun 08, 2022 | 69.98 | 70.12 | 68.94 | 69.37 | 5,405,494 | -1.27(-1.80%) |
Jun 07, 2022 | 69.58 | 71.07 | 69.58 | 70.65 | 5,838,684 | -0.27(-0.38%) |
Jun 06, 2022 | 70.59 | 72.73 | 70.59 | 70.92 | 5,427,436 | +1.15(+1.64%) |
Jun 03, 2022 | 70.52 | 70.90 | 69.22 | 69.77 | 8,406,008 | -1.31(-1.85%) |
Jun 02, 2022 | 69.47 | 71.13 | 69.01 | 71.08 | 6,377,478 | +1.50(+2.15%) |
Jun 01, 2022 | 70.97 | 71.21 | 69.15 | 69.59 | 6,097,575 | -0.31(-0.44%) |
May 31, 2022 | 70.20 | 70.93 | 69.51 | 69.90 | 17,360,992 | -0.84(-1.18%) |
May 27, 2022 | 70.32 | 70.80 | 69.54 | 70.73 | 6,756,755 | +1.09(+1.56%) |
May 26, 2022 | 68.16 | 70.09 | 67.94 | 69.64 | 6,954,593 | +1.78(+2.62%) |
May 25, 2022 | 66.94 | 68.24 | 66.84 | 67.87 | 7,309,028 | +0.78(+1.16%) |
May 24, 2022 | 67.71 | 68.55 | 66.39 | 67.09 | 6,836,428 | -0.98(-1.44%) |
May 23, 2022 | 67.36 | 68.49 | 66.74 | 68.07 | 7,583,521 | +1.37(+2.05%) |
May 20, 2022 | 65.97 | 66.76 | 64.97 | 66.70 | 7,747,725 | +1.55(+2.37%) |
May 19, 2022 | 65.58 | 65.99 | 64.84 | 65.15 | 9,725,326 | -1.22(-1.84%) |
May 18, 2022 | 68.81 | 68.94 | 65.90 | 66.38 | 8,206,568 | -3.48(-4.98%) |
May 17, 2022 | 69.04 | 69.88 | 68.71 | 69.86 | 6,124,806 | +2.11(+3.11%) |
May 16, 2022 | 68.70 | 68.92 | 67.44 | 67.75 | 7,143,118 | -1.42(-2.05%) |
May 13, 2022 | 68.96 | 69.96 | 68.55 | 69.17 | 6,894,092 | +0.43(+0.62%) |
May 12, 2022 | 68.89 | 68.93 | 67.03 | 68.74 | 12,037,193 | -0.29(-0.42%) |
May 11, 2022 | 70.28 | 71.39 | 68.88 | 69.03 | 7,130,367 | -1.46(-2.07%) |
May 10, 2022 | 70.46 | 71.55 | 69.27 | 70.49 | 8,364,277 | +0.96(+1.38%) |
May 09, 2022 | 69.62 | 70.55 | 69.17 | 69.53 | 7,222,863 | -0.92(-1.31%) |
May 06, 2022 | 70.10 | 70.89 | 69.61 | 70.45 | 6,402,585 | -0.30(-0.43%) |
May 05, 2022 | 71.92 | 72.62 | 69.96 | 70.75 | 7,417,381 | -2.34(-3.20%) |
May 04, 2022 | 71.32 | 73.23 | 70.74 | 73.09 | 6,955,590 | +1.87(+2.62%) |
May 03, 2022 | 71.77 | 72.12 | 70.76 | 71.23 | 5,362,408 | -0.69(-0.96%) |