Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 75.63 | 76.64 | 75.63 | 76.46 | 5,519 | +1.16(+1.55%) |
Jul 28, 2022 | 74.50 | 75.36 | 74.50 | 75.29 | 2,106 | +0.38(+0.51%) |
Jul 27, 2022 | 74.37 | 75.01 | 73.80 | 74.92 | 4,417 | +1.92(+2.63%) |
Jul 26, 2022 | 73.03 | 73.07 | 72.78 | 73.00 | 4,776 | -1.19(-1.61%) |
Jul 25, 2022 | 74.10 | 74.33 | 73.83 | 74.19 | 8,917 | +0.12(+0.17%) |
Jul 22, 2022 | 75.49 | 75.50 | 73.86 | 74.07 | 3,424 | -1.22(-1.62%) |
Jul 21, 2022 | 73.94 | 75.29 | 73.94 | 75.29 | 2,732 | +0.45(+0.60%) |
Jul 20, 2022 | 74.12 | 75.02 | 73.99 | 74.84 | 1,839 | +0.97(+1.31%) |
Jul 19, 2022 | 73.06 | 73.88 | 73.06 | 73.87 | 49,978 | +2.19(+3.06%) |
Jul 18, 2022 | 72.78 | 72.78 | 71.52 | 71.67 | 1,236 | +0.18(+0.25%) |
Jul 15, 2022 | 70.09 | 71.49 | 70.09 | 71.49 | 1,972 | +1.63(+2.34%) |
Jul 14, 2022 | 70.08 | 70.08 | 69.51 | 69.86 | 751 | -0.74(-1.05%) |
Jul 13, 2022 | 69.69 | 70.81 | 69.69 | 70.61 | 1,784 | +0.10(+0.14%) |
Jul 12, 2022 | 70.46 | 71.01 | 70.40 | 70.51 | 2,737 | -0.57(-0.80%) |
Jul 11, 2022 | 71.15 | 71.66 | 71.00 | 71.08 | 4,863 | -1.50(-2.07%) |
Jul 08, 2022 | 72.40 | 73.12 | 72.40 | 72.58 | 795 | -0.09(-0.13%) |
Jul 07, 2022 | 72.50 | 72.87 | 72.45 | 72.68 | 4,401 | +1.49(+2.09%) |
Jul 06, 2022 | 70.73 | 71.38 | 70.56 | 71.19 | 8,165 | -0.39(-0.55%) |
Jul 05, 2022 | 69.57 | 71.58 | 69.57 | 71.58 | 9,399 | +0.57(+0.80%) |
Jul 01, 2022 | 70.28 | 71.01 | 69.32 | 71.01 | 2,713 | +1.47(+2.11%) |
Jun 30, 2022 | 70.45 | 70.45 | 69.11 | 69.54 | 35,417 | -1.41(-1.99%) |
Jun 29, 2022 | 70.53 | 70.95 | 70.46 | 70.95 | 2,703 | -0.23(-0.32%) |
Jun 28, 2022 | 71.54 | 71.93 | 71.11 | 71.19 | 2,760 | -1.41(-1.94%) |
Jun 27, 2022 | 72.75 | 72.75 | 72.49 | 72.60 | 1,231 | -0.09(-0.12%) |
Jun 24, 2022 | 72.13 | 72.68 | 72.13 | 72.68 | 2,795 | +2.80(+4.00%) |
Jun 23, 2022 | 69.30 | 69.95 | 68.96 | 69.89 | 8,956 | +0.62(+0.90%) |
Jun 22, 2022 | 68.71 | 69.92 | 68.71 | 69.26 | 18,496 | -0.15(-0.21%) |
Jun 21, 2022 | 68.62 | 70.03 | 68.62 | 69.41 | 7,001 | +1.28(+1.87%) |
Jun 17, 2022 | 67.70 | 68.45 | 67.36 | 68.14 | 15,915 | +1.24(+1.85%) |
Jun 16, 2022 | 68.16 | 68.16 | 65.51 | 66.90 | 5,723 | -3.53(-5.01%) |
Jun 15, 2022 | 69.41 | 70.49 | 69.41 | 70.43 | 35,355 | +1.29(+1.87%) |
Jun 14, 2022 | 69.77 | 70.22 | 68.79 | 69.13 | 5,799 | -0.45(-0.64%) |
Jun 13, 2022 | 70.97 | 71.23 | 69.46 | 69.58 | 8,673 | -4.17(-5.66%) |
Jun 10, 2022 | 74.00 | 74.00 | 73.43 | 73.75 | 3,027 | -2.21(-2.91%) |
Jun 09, 2022 | 78.31 | 78.31 | 75.96 | 75.96 | 3,398 | -2.43(-3.10%) |
Jun 08, 2022 | 79.03 | 79.07 | 78.27 | 78.39 | 5,314 | -0.40(-0.51%) |
Jun 07, 2022 | 76.71 | 78.85 | 76.71 | 78.79 | 21,084 | +0.73(+0.94%) |
Jun 06, 2022 | 78.86 | 78.86 | 77.80 | 78.06 | 10,763 | +0.16(+0.21%) |
Jun 03, 2022 | 77.59 | 78.29 | 77.59 | 77.89 | 1,710 | -1.47(-1.85%) |
Jun 02, 2022 | 77.80 | 79.36 | 77.80 | 79.36 | 2,159 | +1.84(+2.38%) |
Jun 01, 2022 | 78.44 | 78.44 | 76.91 | 77.52 | 1,626 | -0.03(-0.04%) |
May 31, 2022 | 79.04 | 79.04 | 77.55 | 77.55 | 1,443 | -0.94(-1.20%) |
May 27, 2022 | 77.40 | 78.49 | 77.40 | 78.49 | 2,817 | +1.79(+2.34%) |
May 26, 2022 | 75.51 | 76.82 | 75.51 | 76.70 | 3,959 | +2.07(+2.78%) |
May 25, 2022 | 73.24 | 74.94 | 73.12 | 74.63 | 2,563 | +1.78(+2.45%) |
May 24, 2022 | 73.36 | 73.36 | 72.33 | 72.85 | 7,718 | -2.16(-2.88%) |
May 23, 2022 | 73.96 | 75.09 | 73.96 | 75.01 | 5,918 | +1.22(+1.66%) |
May 20, 2022 | 74.28 | 74.37 | 71.93 | 73.78 | 4,264 | +0.03(+0.04%) |
May 19, 2022 | 73.02 | 74.36 | 73.02 | 73.75 | 4,807 | +0.29(+0.39%) |
May 18, 2022 | 75.68 | 76.56 | 73.44 | 73.46 | 12,431 | -3.33(-4.33%) |
May 17, 2022 | 76.18 | 76.84 | 75.78 | 76.79 | 4,174 | +1.73(+2.30%) |
May 16, 2022 | 75.75 | 75.87 | 75.06 | 75.06 | 2,739 | -1.26(-1.65%) |
May 13, 2022 | 74.98 | 76.73 | 74.98 | 76.32 | 6,015 | +2.90(+3.95%) |
May 12, 2022 | 72.45 | 73.72 | 72.14 | 73.42 | 7,831 | -0.05(-0.07%) |
May 11, 2022 | 74.50 | 75.90 | 73.46 | 73.47 | 5,950 | -1.55(-2.07%) |
May 10, 2022 | 75.67 | 75.90 | 74.40 | 75.02 | 2,524 | +0.49(+0.66%) |
May 09, 2022 | 77.46 | 77.50 | 74.44 | 74.53 | 11,101 | -4.21(-5.35%) |
May 06, 2022 | 79.09 | 79.30 | 78.30 | 78.74 | 5,548 | -1.24(-1.55%) |
May 05, 2022 | 82.14 | 82.14 | 79.54 | 79.97 | 3,320 | -3.47(-4.15%) |
May 04, 2022 | 80.64 | 83.44 | 79.83 | 83.44 | 7,847 | +2.00(+2.45%) |
May 03, 2022 | 81.59 | 81.73 | 81.13 | 81.44 | 10,033 | -0.21(-0.26%) |