Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 78.78 | 78.87 | 78.76 | 78.83 | 5,843,181 | -0.01(-0.01%) |
Jul 28, 2022 | 78.85 | 78.87 | 78.79 | 78.84 | 5,872,111 | +0.17(+0.22%) |
Jul 27, 2022 | 78.56 | 78.69 | 78.52 | 78.67 | 7,428,836 | +0.12(+0.16%) |
Jul 26, 2022 | 78.66 | 78.67 | 78.54 | 78.54 | 3,007,535 | -0.04(-0.05%) |
Jul 25, 2022 | 78.58 | 78.62 | 78.56 | 78.58 | 21,545,086 | -0.07(-0.08%) |
Jul 22, 2022 | 78.61 | 78.73 | 78.59 | 78.65 | 6,361,588 | +0.20(+0.25%) |
Jul 21, 2022 | 78.34 | 78.47 | 78.32 | 78.45 | 6,163,433 | +0.22(+0.28%) |
Jul 20, 2022 | 78.31 | 78.31 | 78.22 | 78.23 | 5,745,938 | -0.01(-0.01%) |
Jul 19, 2022 | 78.33 | 78.34 | 78.23 | 78.24 | 9,619,947 | -0.09(-0.11%) |
Jul 18, 2022 | 78.32 | 78.34 | 78.28 | 78.32 | 2,747,961 | -0.05(-0.06%) |
Jul 15, 2022 | 78.31 | 78.43 | 78.30 | 78.37 | 6,285,276 | +0.06(+0.07%) |
Jul 14, 2022 | 78.19 | 78.37 | 78.15 | 78.31 | 7,013,440 | -0.03(-0.04%) |
Jul 13, 2022 | 78.25 | 78.43 | 78.24 | 78.34 | 12,400,283 | -0.09(-0.11%) |
Jul 12, 2022 | 78.49 | 78.52 | 78.42 | 78.43 | 6,714,533 | +0.04(+0.05%) |
Jul 11, 2022 | 78.44 | 78.49 | 78.38 | 78.39 | 17,556,498 | +0.03(+0.04%) |
Jul 08, 2022 | 78.38 | 78.39 | 78.32 | 78.36 | 3,423,198 | -0.09(-0.12%) |
Jul 07, 2022 | 78.50 | 78.51 | 78.41 | 78.46 | 5,169,090 | -0.06(-0.07%) |
Jul 06, 2022 | 78.75 | 78.75 | 78.50 | 78.51 | 5,145,319 | -0.22(-0.28%) |
Jul 05, 2022 | 78.76 | 78.79 | 78.71 | 78.73 | 10,418,591 | -0.01(-0.01%) |
Jul 01, 2022 | 78.70 | 78.85 | 78.68 | 78.74 | 10,071,424 | +0.24(+0.30%) |
Jun 30, 2022 | 78.48 | 78.56 | 78.46 | 78.51 | 17,655,988 | +0.15(+0.19%) |
Jun 29, 2022 | 78.26 | 78.36 | 78.25 | 78.35 | 4,398,410 | +0.09(+0.12%) |
Jun 28, 2022 | 78.24 | 78.27 | 78.22 | 78.26 | 4,639,665 | -0.02(-0.02%) |
Jun 27, 2022 | 78.28 | 78.34 | 78.21 | 78.28 | 7,779,042 | -0.09(-0.11%) |
Jun 24, 2022 | 78.33 | 78.45 | 78.32 | 78.36 | 6,436,417 | -0.02(-0.02%) |
Jun 23, 2022 | 78.45 | 78.57 | 78.37 | 78.38 | 6,569,380 | +0.07(+0.08%) |
Jun 22, 2022 | 78.26 | 78.32 | 78.24 | 78.32 | 4,335,496 | +0.23(+0.29%) |
Jun 21, 2022 | 78.07 | 78.10 | 78.05 | 78.09 | 5,739,857 | -0.03(-0.04%) |
Jun 17, 2022 | 78.16 | 78.17 | 78.03 | 78.12 | 8,660,542 | -0.02(-0.02%) |
Jun 16, 2022 | 77.94 | 78.16 | 77.91 | 78.14 | 8,517,236 | +0.10(+0.13%) |
Jun 15, 2022 | 77.88 | 78.08 | 77.76 | 78.03 | 9,509,434 | +0.30(+0.39%) |
Jun 14, 2022 | 77.90 | 77.93 | 77.70 | 77.73 | 8,548,663 | -0.15(-0.19%) |
Jun 13, 2022 | 78.05 | 78.08 | 77.77 | 77.88 | 9,274,429 | -0.40(-0.51%) |
Jun 10, 2022 | 78.44 | 78.46 | 78.28 | 78.28 | 6,458,427 | -0.33(-0.42%) |
Jun 09, 2022 | 78.64 | 78.67 | 78.59 | 78.61 | 5,623,621 | -0.06(-0.07%) |
Jun 08, 2022 | 78.69 | 78.71 | 78.67 | 78.67 | 4,358,704 | -0.06(-0.07%) |
Jun 07, 2022 | 78.75 | 78.78 | 78.71 | 78.72 | 4,160,396 | +0.01(+0.01%) |
Jun 06, 2022 | 78.77 | 78.78 | 78.71 | 78.71 | 3,780,554 | -0.10(-0.13%) |
Jun 03, 2022 | 78.80 | 78.84 | 78.80 | 78.82 | 3,399,950 | -0.03(-0.04%) |
Jun 02, 2022 | 78.86 | 78.88 | 78.81 | 78.85 | 7,720,793 | +0.02(+0.02%) |
Jun 01, 2022 | 78.93 | 78.96 | 78.80 | 78.83 | 11,580,236 | -0.15(-0.19%) |
May 31, 2022 | 79.01 | 79.01 | 78.95 | 78.97 | 8,652,224 | -0.12(-0.16%) |
May 27, 2022 | 79.11 | 79.12 | 79.06 | 79.10 | 6,396,164 | +0.02(+0.02%) |
May 26, 2022 | 79.13 | 79.14 | 79.05 | 79.08 | 5,797,536 | +0.02(+0.02%) |
May 25, 2022 | 79.09 | 79.10 | 79.01 | 79.06 | 3,564,314 | +0.06(+0.07%) |
May 24, 2022 | 78.89 | 79.04 | 78.88 | 79.00 | 5,097,546 | +0.18(+0.23%) |
May 23, 2022 | 78.85 | 78.87 | 78.80 | 78.82 | 3,850,197 | -0.04(-0.05%) |
May 20, 2022 | 78.81 | 78.92 | 78.80 | 78.86 | 5,138,792 | +0.06(+0.07%) |
May 19, 2022 | 78.85 | 78.85 | 78.78 | 78.80 | 4,774,057 | +0.11(+0.14%) |
May 18, 2022 | 78.62 | 78.75 | 78.61 | 78.69 | 3,814,045 | +0.04(+0.05%) |
May 17, 2022 | 78.67 | 78.75 | 78.63 | 78.65 | 3,766,915 | -0.17(-0.22%) |
May 16, 2022 | 78.80 | 78.86 | 78.80 | 78.82 | 4,780,077 | +0.05(+0.06%) |
May 13, 2022 | 78.75 | 78.78 | 78.71 | 78.78 | 5,279,734 | -0.03(-0.04%) |
May 12, 2022 | 78.78 | 78.87 | 78.75 | 78.80 | 5,521,152 | +0.11(+0.14%) |
May 11, 2022 | 78.62 | 78.73 | 78.57 | 78.69 | 8,229,920 | +0.01(+0.01%) |
May 10, 2022 | 78.75 | 78.77 | 78.67 | 78.68 | 10,626,417 | -0.05(-0.06%) |
May 09, 2022 | 78.64 | 78.75 | 78.63 | 78.73 | 7,341,557 | +0.20(+0.25%) |
May 06, 2022 | 78.54 | 78.64 | 78.51 | 78.53 | 6,728,252 | -0.01(-0.01%) |
May 05, 2022 | 78.58 | 78.60 | 78.49 | 78.54 | 6,771,032 | -0.13(-0.17%) |
May 04, 2022 | 78.38 | 78.68 | 78.33 | 78.67 | 12,018,980 | +0.21(+0.27%) |
May 03, 2022 | 78.53 | 78.55 | 78.44 | 78.46 | 7,975,457 | -0.04(-0.05%) |