Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 75.98 | 78.85 | 75.96 | 78.78 | 4,891,819 | +3.26(+4.31%) |
Jul 28, 2022 | 76.08 | 77.16 | 75.18 | 75.53 | 3,175,269 | -1.05(-1.37%) |
Jul 27, 2022 | 74.48 | 76.96 | 73.88 | 76.57 | 4,612,796 | +1.46(+1.94%) |
Jul 26, 2022 | 74.51 | 76.14 | 72.96 | 75.12 | 5,886,187 | +3.14(+4.36%) |
Jul 25, 2022 | 71.19 | 72.74 | 71.15 | 71.98 | 2,846,942 | +1.69(+2.41%) |
Jul 22, 2022 | 70.43 | 71.10 | 69.86 | 70.28 | 1,555,740 | -0.17(-0.24%) |
Jul 21, 2022 | 70.44 | 70.76 | 69.84 | 70.45 | 1,626,602 | -0.52(-0.74%) |
Jul 20, 2022 | 69.72 | 71.15 | 69.33 | 70.98 | 2,088,810 | +0.70(+1.00%) |
Jul 19, 2022 | 69.43 | 70.46 | 69.15 | 70.27 | 1,956,958 | +1.22(+1.76%) |
Jul 18, 2022 | 69.21 | 70.29 | 68.86 | 69.05 | 2,323,710 | +0.52(+0.76%) |
Jul 15, 2022 | 68.86 | 69.08 | 67.72 | 68.53 | 2,152,455 | +0.29(+0.42%) |
Jul 14, 2022 | 67.73 | 68.45 | 66.65 | 68.24 | 3,261,226 | -0.94(-1.36%) |
Jul 13, 2022 | 68.98 | 69.77 | 68.53 | 69.19 | 2,198,984 | -0.15(-0.22%) |
Jul 12, 2022 | 68.44 | 70.41 | 68.10 | 69.34 | 2,118,569 | +0.21(+0.30%) |
Jul 11, 2022 | 69.43 | 70.13 | 69.02 | 69.13 | 1,992,107 | -0.68(-0.97%) |
Jul 08, 2022 | 71.20 | 71.67 | 69.70 | 69.81 | 2,698,449 | -1.01(-1.42%) |
Jul 07, 2022 | 70.07 | 72.08 | 69.97 | 70.81 | 3,144,726 | +2.08(+3.02%) |
Jul 06, 2022 | 69.04 | 69.61 | 67.36 | 68.74 | 2,986,593 | -0.15(-0.22%) |
Jul 05, 2022 | 71.01 | 71.36 | 67.73 | 68.89 | 4,364,357 | -3.84(-5.27%) |
Jul 01, 2022 | 73.77 | 74.01 | 71.27 | 72.73 | 2,740,214 | -1.13(-1.53%) |
Jun 30, 2022 | 72.62 | 74.32 | 72.23 | 73.86 | 4,172,112 | +0.34(+0.47%) |
Jun 29, 2022 | 72.96 | 73.83 | 72.65 | 73.52 | 3,702,369 | +1.19(+1.65%) |
Jun 28, 2022 | 72.87 | 74.52 | 72.01 | 72.33 | 2,865,301 | -0.05(-0.07%) |
Jun 27, 2022 | 71.43 | 72.88 | 71.00 | 72.38 | 3,798,604 | +1.45(+2.04%) |
Jun 24, 2022 | 68.43 | 71.12 | 68.10 | 70.93 | 13,499,491 | +2.64(+3.86%) |
Jun 23, 2022 | 73.76 | 73.76 | 68.15 | 68.29 | 6,771,522 | -5.41(-7.34%) |
Jun 22, 2022 | 74.26 | 74.81 | 73.62 | 73.70 | 2,989,014 | -1.88(-2.48%) |
Jun 21, 2022 | 75.64 | 75.74 | 74.55 | 75.57 | 3,297,595 | +1.99(+2.70%) |
Jun 17, 2022 | 75.55 | 76.12 | 73.09 | 73.58 | 9,632,688 | -1.64(-2.18%) |
Jun 16, 2022 | 77.10 | 77.10 | 74.72 | 75.22 | 3,662,051 | -3.09(-3.95%) |
Jun 15, 2022 | 79.19 | 79.42 | 77.54 | 78.31 | 3,290,195 | -0.37(-0.47%) |
Jun 14, 2022 | 78.44 | 78.92 | 77.62 | 78.69 | 2,653,125 | +0.63(+0.80%) |
Jun 13, 2022 | 78.88 | 79.55 | 77.64 | 78.06 | 3,256,616 | -2.54(-3.15%) |
Jun 10, 2022 | 80.90 | 82.07 | 80.04 | 80.60 | 2,843,529 | -1.24(-1.51%) |
Jun 09, 2022 | 83.99 | 84.34 | 81.72 | 81.84 | 2,146,003 | -2.50(-2.97%) |
Jun 08, 2022 | 84.71 | 85.22 | 83.98 | 84.34 | 1,779,826 | -0.87(-1.02%) |
Jun 07, 2022 | 83.42 | 85.39 | 82.96 | 85.21 | 2,139,884 | +1.06(+1.26%) |
Jun 06, 2022 | 84.15 | 84.63 | 83.43 | 84.15 | 2,076,083 | +0.48(+0.57%) |
Jun 03, 2022 | 84.71 | 85.02 | 83.28 | 83.67 | 2,501,775 | -1.30(-1.53%) |
Jun 02, 2022 | 82.48 | 84.98 | 82.20 | 84.98 | 3,140,548 | +2.48(+3.01%) |
Jun 01, 2022 | 86.51 | 86.81 | 81.58 | 82.49 | 4,682,464 | -3.95(-4.57%) |
May 31, 2022 | 85.10 | 87.38 | 84.80 | 86.44 | 9,197,373 | +1.80(+2.13%) |
May 27, 2022 | 83.87 | 84.66 | 82.58 | 84.64 | 2,932,158 | +0.59(+0.70%) |
May 26, 2022 | 85.09 | 85.19 | 83.42 | 84.05 | 3,656,823 | -0.44(-0.52%) |
May 25, 2022 | 83.41 | 85.08 | 83.32 | 84.49 | 2,870,393 | +0.96(+1.15%) |
May 24, 2022 | 82.24 | 83.67 | 81.58 | 83.53 | 2,791,764 | +1.13(+1.37%) |
May 23, 2022 | 80.89 | 83.08 | 80.85 | 82.40 | 3,332,208 | +2.45(+3.06%) |
May 20, 2022 | 80.48 | 81.25 | 78.32 | 79.95 | 5,073,554 | +0.13(+0.17%) |
May 19, 2022 | 79.35 | 80.64 | 77.52 | 79.82 | 4,545,906 | -0.65(-0.80%) |
May 18, 2022 | 83.95 | 84.20 | 80.12 | 80.47 | 5,042,700 | -3.89(-4.61%) |
May 17, 2022 | 83.41 | 84.78 | 82.19 | 84.36 | 6,151,053 | +1.76(+2.13%) |
May 16, 2022 | 81.33 | 82.89 | 81.33 | 82.60 | 4,028,263 | +1.70(+2.10%) |
May 13, 2022 | 80.89 | 81.47 | 79.98 | 80.90 | 3,056,298 | +0.90(+1.13%) |
May 12, 2022 | 79.77 | 80.12 | 78.22 | 80.00 | 3,702,403 | +0.08(+0.09%) |
May 11, 2022 | 80.66 | 81.96 | 79.69 | 79.93 | 3,791,498 | -0.58(-0.72%) |
May 10, 2022 | 80.83 | 83.46 | 79.67 | 80.50 | 4,249,680 | +0.58(+0.72%) |
May 09, 2022 | 83.87 | 83.90 | 79.58 | 79.93 | 4,569,446 | -5.09(-5.98%) |
May 06, 2022 | 84.24 | 85.40 | 83.72 | 85.01 | 2,741,719 | +0.30(+0.36%) |
May 05, 2022 | 86.36 | 86.89 | 83.67 | 84.71 | 3,097,431 | -1.65(-1.91%) |
May 04, 2022 | 85.50 | 86.50 | 84.25 | 86.36 | 3,602,760 | +1.32(+1.55%) |
May 03, 2022 | 84.60 | 86.10 | 84.17 | 85.04 | 4,073,658 | +0.43(+0.50%) |