Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 78.57 | 79.38 | 78.27 | 79.10 | 3,901,328 | +0.44(+0.55%) |
Jul 28, 2022 | 78.94 | 78.94 | 78.49 | 78.66 | 4,597,518 | -0.28(-0.35%) |
Jul 27, 2022 | 78.75 | 79.15 | 78.45 | 78.94 | 5,068,966 | +0.33(+0.42%) |
Jul 26, 2022 | 79.05 | 79.10 | 78.23 | 78.61 | 3,599,314 | -0.19(-0.24%) |
Jul 25, 2022 | 78.80 | 79.13 | 77.94 | 78.80 | 5,105,842 | +0.42(+0.53%) |
Jul 22, 2022 | 78.68 | 78.68 | 78.04 | 78.38 | 3,009,739 | -0.26(-0.33%) |
Jul 21, 2022 | 78.50 | 78.68 | 78.26 | 78.64 | 3,517,022 | +0.19(+0.24%) |
Jul 20, 2022 | 77.99 | 78.53 | 77.51 | 78.45 | 4,316,332 | +0.66(+0.85%) |
Jul 19, 2022 | 76.57 | 77.87 | 76.36 | 77.79 | 5,797,908 | +1.62(+2.13%) |
Jul 18, 2022 | 76.74 | 77.24 | 76.06 | 76.17 | 5,819,580 | -0.40(-0.52%) |
Jul 15, 2022 | 75.59 | 76.58 | 75.42 | 76.56 | 5,787,132 | +1.14(+1.51%) |
Jul 14, 2022 | 74.84 | 75.62 | 74.58 | 75.43 | 3,286,703 | +0.28(+0.37%) |
Jul 13, 2022 | 75.25 | 75.73 | 74.98 | 75.15 | 5,000,105 | -0.57(-0.76%) |
Jul 12, 2022 | 77.07 | 77.38 | 75.58 | 75.72 | 6,673,270 | -1.24(-1.61%) |
Jul 11, 2022 | 77.09 | 77.54 | 76.78 | 76.96 | 3,080,419 | -0.34(-0.44%) |
Jul 08, 2022 | 77.32 | 77.96 | 77.03 | 77.30 | 4,201,192 | -0.47(-0.61%) |
Jul 07, 2022 | 77.41 | 77.88 | 76.78 | 77.77 | 4,403,604 | +0.24(+0.31%) |
Jul 06, 2022 | 77.73 | 78.02 | 77.27 | 77.53 | 3,137,582 | -0.49(-0.63%) |
Jul 05, 2022 | 77.71 | 78.16 | 76.96 | 78.03 | 5,200,788 | +0.30(+0.38%) |
Jul 01, 2022 | 77.14 | 77.84 | 76.87 | 77.73 | 4,262,299 | +0.70(+0.91%) |
Jun 30, 2022 | 76.77 | 77.28 | 76.37 | 77.03 | 4,249,820 | -0.10(-0.13%) |
Jun 29, 2022 | 76.52 | 77.32 | 76.36 | 77.13 | 4,582,151 | +0.79(+1.04%) |
Jun 28, 2022 | 77.27 | 77.41 | 76.12 | 76.34 | 4,261,817 | -0.84(-1.09%) |
Jun 27, 2022 | 76.80 | 77.48 | 76.51 | 77.18 | 5,899,642 | +0.07(+0.09%) |
Jun 24, 2022 | 75.96 | 77.20 | 75.75 | 77.11 | 6,611,845 | +1.43(+1.90%) |
Jun 23, 2022 | 75.49 | 75.85 | 74.96 | 75.67 | 3,651,754 | +0.78(+1.04%) |
Jun 22, 2022 | 74.69 | 75.44 | 74.69 | 74.89 | 4,223,913 | -0.35(-0.46%) |
Jun 21, 2022 | 74.31 | 75.49 | 74.30 | 75.24 | 6,883,869 | +1.33(+1.79%) |
Jun 17, 2022 | 73.21 | 74.47 | 72.93 | 73.91 | 9,510,924 | +0.77(+1.05%) |
Jun 16, 2022 | 74.20 | 74.60 | 72.92 | 73.14 | 7,577,286 | -1.40(-1.88%) |
Jun 15, 2022 | 74.33 | 75.10 | 73.68 | 74.55 | 5,739,732 | +0.70(+0.95%) |
Jun 14, 2022 | 74.45 | 74.60 | 73.45 | 73.84 | 3,941,279 | -0.12(-0.16%) |
Jun 13, 2022 | 75.12 | 75.20 | 73.92 | 73.96 | 5,979,486 | -1.70(-2.25%) |
Jun 10, 2022 | 75.68 | 76.20 | 75.24 | 75.66 | 3,860,193 | -0.30(-0.39%) |
Jun 09, 2022 | 76.68 | 76.86 | 75.80 | 75.96 | 4,341,038 | -0.84(-1.10%) |
Jun 08, 2022 | 77.11 | 77.32 | 76.64 | 76.80 | 2,481,317 | -0.40(-0.51%) |
Jun 07, 2022 | 76.80 | 77.27 | 76.70 | 77.20 | 2,216,102 | +0.24(+0.31%) |
Jun 06, 2022 | 77.37 | 77.68 | 76.89 | 76.96 | 3,506,192 | -0.10(-0.13%) |
Jun 03, 2022 | 77.01 | 77.28 | 76.83 | 77.06 | 2,668,220 | -0.34(-0.43%) |
Jun 02, 2022 | 76.67 | 77.45 | 76.50 | 77.40 | 3,446,475 | +0.81(+1.06%) |
Jun 01, 2022 | 77.22 | 77.38 | 76.22 | 76.58 | 4,218,786 | -0.47(-0.60%) |
May 31, 2022 | 77.05 | 77.99 | 76.54 | 77.05 | 11,898,033 | -0.32(-0.41%) |
May 27, 2022 | 77.38 | 77.80 | 77.10 | 77.37 | 3,587,923 | +0.21(+0.27%) |
May 26, 2022 | 76.76 | 77.28 | 76.53 | 77.16 | 4,537,379 | +0.28(+0.36%) |
May 25, 2022 | 76.25 | 76.94 | 76.18 | 76.88 | 3,506,174 | +0.67(+0.88%) |
May 24, 2022 | 76.25 | 76.50 | 75.58 | 76.21 | 4,961,642 | -0.17(-0.22%) |
May 23, 2022 | 77.11 | 77.32 | 76.28 | 76.38 | 4,172,378 | -0.20(-0.26%) |
May 20, 2022 | 77.23 | 77.38 | 76.19 | 76.57 | 4,948,251 | -0.34(-0.44%) |
May 19, 2022 | 77.09 | 77.45 | 76.58 | 76.91 | 4,895,870 | -0.18(-0.23%) |
May 18, 2022 | 77.69 | 77.78 | 76.96 | 77.09 | 3,959,545 | -0.61(-0.79%) |
May 17, 2022 | 77.66 | 77.73 | 77.17 | 77.70 | 4,131,193 | +0.53(+0.69%) |
May 16, 2022 | 76.65 | 77.20 | 76.55 | 77.17 | 3,518,755 | +0.26(+0.33%) |
May 13, 2022 | 76.60 | 77.48 | 76.51 | 76.91 | 4,731,810 | +0.36(+0.47%) |
May 12, 2022 | 76.06 | 77.04 | 75.68 | 76.55 | 5,160,966 | -0.09(-0.12%) |
May 11, 2022 | 75.86 | 77.31 | 75.63 | 76.64 | 6,559,271 | +0.54(+0.71%) |
May 10, 2022 | 76.88 | 77.05 | 75.34 | 76.10 | 6,834,300 | -0.25(-0.32%) |
May 09, 2022 | 76.59 | 76.82 | 75.53 | 76.35 | 8,575,146 | -0.66(-0.86%) |
May 06, 2022 | 77.86 | 78.02 | 76.65 | 77.01 | 10,503,862 | -0.91(-1.17%) |
May 05, 2022 | 78.27 | 78.27 | 77.69 | 77.92 | 8,022,492 | -0.47(-0.61%) |
May 04, 2022 | 78.24 | 78.65 | 77.82 | 78.39 | 8,187,545 | +0.46(+0.58%) |
May 03, 2022 | 77.66 | 78.54 | 77.35 | 77.94 | 11,101,216 | +0.71(+0.92%) |