Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 73.12 | 74.53 | 72.94 | 74.22 | 2,599,038 | +0.61(+0.83%) |
Jul 28, 2022 | 72.53 | 73.70 | 72.14 | 73.61 | 749,325 | +1.19(+1.64%) |
Jul 27, 2022 | 72.00 | 72.54 | 70.86 | 72.42 | 838,004 | +0.55(+0.77%) |
Jul 26, 2022 | 71.23 | 71.90 | 71.12 | 71.87 | 762,975 | +0.57(+0.80%) |
Jul 25, 2022 | 71.09 | 71.53 | 70.70 | 71.30 | 876,482 | +0.08(+0.11%) |
Jul 22, 2022 | 70.95 | 71.55 | 70.61 | 71.22 | 1,082,126 | +0.03(+0.04%) |
Jul 21, 2022 | 70.62 | 71.34 | 70.52 | 71.19 | 860,430 | +0.29(+0.41%) |
Jul 20, 2022 | 71.32 | 71.45 | 70.57 | 70.90 | 1,283,120 | -0.50(-0.70%) |
Jul 19, 2022 | 70.93 | 71.64 | 70.63 | 71.40 | 1,102,242 | +1.18(+1.68%) |
Jul 18, 2022 | 71.11 | 71.44 | 69.92 | 70.22 | 1,392,086 | -1.08(-1.51%) |
Jul 15, 2022 | 72.02 | 72.02 | 71.17 | 71.30 | 951,726 | -0.26(-0.36%) |
Jul 14, 2022 | 69.82 | 71.62 | 69.82 | 71.56 | 1,031,162 | +0.63(+0.89%) |
Jul 13, 2022 | 69.59 | 71.27 | 69.59 | 70.93 | 1,309,123 | +0.86(+1.23%) |
Jul 12, 2022 | 70.30 | 70.80 | 69.78 | 70.07 | 674,901 | -0.16(-0.23%) |
Jul 11, 2022 | 70.11 | 70.49 | 69.77 | 70.23 | 1,169,892 | +0.07(+0.10%) |
Jul 08, 2022 | 70.56 | 70.92 | 69.65 | 70.16 | 1,070,030 | -0.27(-0.38%) |
Jul 07, 2022 | 70.35 | 71.00 | 70.17 | 70.43 | 908,647 | +0.03(+0.04%) |
Jul 06, 2022 | 71.04 | 71.54 | 70.22 | 70.40 | 1,519,795 | -0.40(-0.56%) |
Jul 05, 2022 | 71.44 | 71.68 | 69.79 | 70.80 | 998,657 | -0.77(-1.08%) |
Jul 01, 2022 | 70.31 | 71.68 | 70.00 | 71.57 | 832,631 | +1.41(+2.01%) |
Jun 30, 2022 | 70.61 | 70.80 | 69.79 | 70.16 | 1,284,217 | -0.76(-1.07%) |
Jun 29, 2022 | 71.23 | 71.64 | 70.70 | 70.92 | 1,340,922 | -0.24(-0.34%) |
Jun 28, 2022 | 72.34 | 73.04 | 71.14 | 71.16 | 1,289,960 | -0.84(-1.17%) |
Jun 27, 2022 | 71.35 | 72.29 | 71.02 | 72.00 | 747,363 | +0.49(+0.69%) |
Jun 24, 2022 | 70.38 | 71.57 | 70.16 | 71.51 | 1,303,745 | +2.01(+2.89%) |
Jun 23, 2022 | 69.31 | 69.87 | 68.98 | 69.50 | 672,979 | +0.85(+1.24%) |
Jun 22, 2022 | 68.45 | 69.20 | 68.08 | 68.65 | 852,368 | -0.04(-0.06%) |
Jun 21, 2022 | 66.92 | 68.87 | 66.78 | 68.69 | 931,018 | +2.12(+3.18%) |
Jun 17, 2022 | 66.24 | 67.13 | 66.10 | 66.57 | 1,529,838 | +0.53(+0.80%) |
Jun 16, 2022 | 65.49 | 66.44 | 65.29 | 66.04 | 922,217 | -1.05(-1.57%) |
Jun 15, 2022 | 66.42 | 67.75 | 65.94 | 67.09 | 896,095 | +1.93(+2.96%) |
Jun 14, 2022 | 66.23 | 66.40 | 64.42 | 65.16 | 1,042,417 | -0.95(-1.44%) |
Jun 13, 2022 | 67.62 | 67.82 | 65.84 | 66.11 | 1,538,806 | -2.34(-3.42%) |
Jun 10, 2022 | 67.45 | 68.84 | 66.87 | 68.45 | 1,160,252 | +0.17(+0.25%) |
Jun 09, 2022 | 69.54 | 70.41 | 68.28 | 68.28 | 1,356,808 | -0.30(-0.44%) |
Jun 08, 2022 | 66.65 | 69.89 | 66.18 | 68.58 | 1,131,197 | +2.60(+3.94%) |
Jun 07, 2022 | 65.48 | 66.11 | 65.46 | 65.98 | 1,003,353 | -0.42(-0.63%) |
Jun 06, 2022 | 66.17 | 66.98 | 65.92 | 66.40 | 968,291 | +0.23(+0.35%) |
Jun 03, 2022 | 65.79 | 66.28 | 65.47 | 66.17 | 1,031,145 | +0.00(+0.00%) |
Jun 02, 2022 | 65.78 | 66.21 | 64.53 | 66.17 | 1,034,833 | +0.66(+1.01%) |
Jun 01, 2022 | 66.62 | 66.64 | 64.59 | 65.51 | 990,339 | -0.61(-0.92%) |
May 31, 2022 | 66.07 | 66.55 | 65.30 | 66.12 | 1,499,417 | -0.44(-0.66%) |
May 27, 2022 | 65.63 | 66.56 | 65.61 | 66.56 | 925,059 | +1.36(+2.09%) |
May 26, 2022 | 64.88 | 65.82 | 64.21 | 65.20 | 846,277 | +0.86(+1.34%) |
May 25, 2022 | 64.10 | 64.51 | 63.51 | 64.34 | 684,974 | +0.30(+0.47%) |
May 24, 2022 | 63.33 | 64.19 | 63.10 | 64.04 | 1,119,369 | +0.69(+1.09%) |
May 23, 2022 | 63.72 | 63.77 | 63.04 | 63.35 | 1,238,795 | +0.44(+0.70%) |
May 20, 2022 | 62.29 | 63.08 | 61.45 | 62.91 | 1,449,627 | +0.99(+1.60%) |
May 19, 2022 | 61.87 | 62.40 | 60.23 | 61.92 | 1,023,277 | -0.55(-0.88%) |
May 18, 2022 | 66.77 | 66.77 | 62.26 | 62.47 | 1,101,360 | -4.82(-7.16%) |
May 17, 2022 | 67.06 | 67.47 | 66.35 | 67.29 | 562,813 | +0.30(+0.45%) |
May 16, 2022 | 66.69 | 67.18 | 66.64 | 66.99 | 584,392 | +0.19(+0.28%) |
May 13, 2022 | 65.69 | 66.88 | 65.39 | 66.80 | 600,058 | +1.60(+2.45%) |
May 12, 2022 | 65.24 | 65.61 | 64.50 | 65.20 | 769,604 | +0.31(+0.48%) |
May 11, 2022 | 65.26 | 66.02 | 64.69 | 64.89 | 921,310 | -0.25(-0.38%) |
May 10, 2022 | 65.26 | 65.31 | 64.36 | 65.14 | 1,206,995 | +0.30(+0.46%) |
May 09, 2022 | 64.24 | 65.29 | 64.03 | 64.84 | 908,130 | +0.22(+0.34%) |
May 06, 2022 | 64.99 | 64.99 | 64.06 | 64.62 | 1,136,293 | -0.57(-0.87%) |
May 05, 2022 | 66.84 | 67.06 | 64.80 | 65.19 | 1,079,024 | -2.06(-3.06%) |
May 04, 2022 | 66.08 | 67.46 | 65.90 | 67.25 | 1,122,046 | +1.09(+1.65%) |
May 03, 2022 | 65.42 | 66.63 | 65.34 | 66.16 | 1,103,930 | +0.84(+1.29%) |