Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 77.70 | 79.19 | 77.61 | 78.96 | 6,231,671 | +1.06(+1.36%) |
Jul 28, 2022 | 76.81 | 78.10 | 76.22 | 77.90 | 2,139,762 | +1.73(+2.27%) |
Jul 27, 2022 | 75.79 | 76.44 | 75.06 | 76.17 | 2,391,368 | +0.13(+0.17%) |
Jul 26, 2022 | 75.21 | 76.46 | 75.21 | 76.04 | 2,701,083 | +0.67(+0.89%) |
Jul 25, 2022 | 73.28 | 75.48 | 73.14 | 75.37 | 2,964,229 | +1.92(+2.61%) |
Jul 22, 2022 | 73.36 | 74.15 | 72.96 | 73.45 | 1,790,418 | +0.36(+0.49%) |
Jul 21, 2022 | 72.63 | 73.19 | 71.94 | 73.09 | 2,782,439 | +0.34(+0.47%) |
Jul 20, 2022 | 72.29 | 72.99 | 71.50 | 72.75 | 4,041,239 | +0.56(+0.78%) |
Jul 19, 2022 | 71.52 | 72.48 | 71.29 | 72.19 | 2,565,538 | +1.06(+1.49%) |
Jul 18, 2022 | 71.80 | 72.30 | 71.07 | 71.13 | 3,535,800 | -0.90(-1.24%) |
Jul 15, 2022 | 70.97 | 72.21 | 69.88 | 72.02 | 5,572,473 | +1.54(+2.18%) |
Jul 14, 2022 | 70.48 | 70.66 | 68.91 | 70.48 | 3,658,741 | +0.61(+0.87%) |
Jul 13, 2022 | 69.23 | 70.70 | 68.83 | 69.88 | 2,757,841 | -0.06(-0.08%) |
Jul 12, 2022 | 70.12 | 71.03 | 69.67 | 69.93 | 2,518,295 | -0.80(-1.13%) |
Jul 11, 2022 | 70.03 | 70.85 | 69.64 | 70.73 | 1,481,055 | +0.60(+0.86%) |
Jul 08, 2022 | 70.35 | 70.55 | 69.66 | 70.13 | 3,267,053 | -0.20(-0.28%) |
Jul 07, 2022 | 70.58 | 71.03 | 70.16 | 70.33 | 2,149,426 | +0.10(+0.15%) |
Jul 06, 2022 | 70.24 | 71.14 | 69.52 | 70.22 | 3,322,204 | +0.50(+0.71%) |
Jul 05, 2022 | 72.45 | 72.60 | 69.08 | 69.73 | 3,503,458 | -3.12(-4.28%) |
Jul 01, 2022 | 71.63 | 73.06 | 71.11 | 72.84 | 3,459,471 | +1.56(+2.19%) |
Jun 30, 2022 | 70.70 | 71.90 | 70.63 | 71.28 | 4,342,944 | -0.02(-0.03%) |
Jun 29, 2022 | 72.00 | 72.19 | 70.68 | 71.30 | 2,427,649 | -0.43(-0.60%) |
Jun 28, 2022 | 71.99 | 72.92 | 71.61 | 71.73 | 3,328,002 | +0.26(+0.36%) |
Jun 27, 2022 | 70.81 | 71.79 | 70.49 | 71.47 | 2,414,193 | +0.58(+0.82%) |
Jun 24, 2022 | 69.80 | 71.12 | 69.63 | 70.89 | 4,698,686 | +1.47(+2.11%) |
Jun 23, 2022 | 68.39 | 69.45 | 68.12 | 69.42 | 3,698,815 | +1.38(+2.03%) |
Jun 22, 2022 | 67.13 | 68.69 | 67.13 | 68.04 | 3,354,703 | +0.29(+0.43%) |
Jun 21, 2022 | 67.02 | 68.22 | 66.69 | 67.75 | 3,131,589 | +1.58(+2.39%) |
Jun 17, 2022 | 67.40 | 67.66 | 64.90 | 66.17 | 12,438,510 | -1.17(-1.74%) |
Jun 16, 2022 | 67.62 | 67.73 | 66.52 | 67.34 | 3,829,963 | -1.32(-1.92%) |
Jun 15, 2022 | 69.27 | 69.68 | 67.80 | 68.66 | 2,961,833 | -0.04(-0.06%) |
Jun 14, 2022 | 70.42 | 70.42 | 67.50 | 68.70 | 3,692,973 | -1.11(-1.59%) |
Jun 13, 2022 | 72.40 | 72.40 | 69.70 | 69.81 | 4,045,633 | -3.56(-4.85%) |
Jun 10, 2022 | 72.98 | 74.01 | 72.59 | 73.36 | 3,251,098 | -0.24(-0.32%) |
Jun 09, 2022 | 75.55 | 75.55 | 73.39 | 73.60 | 3,811,119 | -2.04(-2.69%) |
Jun 08, 2022 | 77.31 | 77.31 | 75.36 | 75.64 | 2,608,871 | -2.02(-2.60%) |
Jun 07, 2022 | 76.29 | 77.70 | 75.84 | 77.65 | 2,781,292 | +1.20(+1.57%) |
Jun 06, 2022 | 76.26 | 76.89 | 76.08 | 76.45 | 1,806,953 | +0.44(+0.57%) |
Jun 03, 2022 | 77.05 | 77.23 | 75.90 | 76.02 | 2,684,699 | -1.26(-1.63%) |
Jun 02, 2022 | 77.87 | 77.87 | 75.86 | 77.28 | 2,595,234 | -0.29(-0.37%) |
Jun 01, 2022 | 78.05 | 78.05 | 77.05 | 77.57 | 2,615,556 | -0.16(-0.21%) |
May 31, 2022 | 78.67 | 78.67 | 77.53 | 77.73 | 6,066,565 | -1.32(-1.67%) |
May 27, 2022 | 78.17 | 79.27 | 77.92 | 79.05 | 3,009,813 | +0.85(+1.09%) |
May 26, 2022 | 79.44 | 79.72 | 78.06 | 78.20 | 2,661,183 | -0.90(-1.13%) |
May 25, 2022 | 79.18 | 79.45 | 78.46 | 79.10 | 2,803,663 | +0.30(+0.38%) |
May 24, 2022 | 77.71 | 79.09 | 77.31 | 78.80 | 3,540,942 | +1.10(+1.42%) |
May 23, 2022 | 77.03 | 77.92 | 76.50 | 77.70 | 2,494,693 | +1.75(+2.30%) |
May 20, 2022 | 77.21 | 77.25 | 75.46 | 75.95 | 3,306,027 | -0.84(-1.10%) |
May 19, 2022 | 77.05 | 77.40 | 75.71 | 76.79 | 2,363,068 | -0.42(-0.55%) |
May 18, 2022 | 77.96 | 78.41 | 77.00 | 77.22 | 3,125,290 | -0.51(-0.65%) |
May 17, 2022 | 76.94 | 77.75 | 76.02 | 77.72 | 2,556,057 | +1.11(+1.45%) |
May 16, 2022 | 76.77 | 77.04 | 75.91 | 76.61 | 2,462,664 | +0.21(+0.28%) |
May 13, 2022 | 75.70 | 76.65 | 74.92 | 76.40 | 2,618,016 | +1.47(+1.96%) |
May 12, 2022 | 75.40 | 75.73 | 73.87 | 74.93 | 3,925,257 | -0.41(-0.54%) |
May 11, 2022 | 75.47 | 77.04 | 75.08 | 75.34 | 4,497,524 | +0.13(+0.18%) |
May 10, 2022 | 77.16 | 77.87 | 74.47 | 75.21 | 3,064,695 | -1.66(-2.15%) |
May 09, 2022 | 77.68 | 78.14 | 76.59 | 76.86 | 3,177,501 | -1.36(-1.74%) |
May 06, 2022 | 75.91 | 78.59 | 75.91 | 78.22 | 3,468,419 | +1.79(+2.35%) |
May 05, 2022 | 76.49 | 77.84 | 75.87 | 76.43 | 3,346,546 | -1.61(-2.06%) |
May 04, 2022 | 77.04 | 78.17 | 76.58 | 78.04 | 3,172,897 | +1.81(+2.38%) |
May 03, 2022 | 76.35 | 77.29 | 75.76 | 76.23 | 3,475,138 | +0.49(+0.65%) |