Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 79.05 | 79.63 | 79.05 | 79.33 | 7,386,964 | +0.31(+0.39%) |
Jul 28, 2022 | 78.35 | 79.14 | 78.27 | 79.03 | 7,438,452 | +1.01(+1.29%) |
Jul 27, 2022 | 76.97 | 78.14 | 76.90 | 78.02 | 6,359,986 | +1.16(+1.51%) |
Jul 26, 2022 | 77.28 | 77.36 | 76.75 | 76.86 | 7,619,695 | -0.72(-0.93%) |
Jul 25, 2022 | 77.19 | 77.65 | 77.19 | 77.58 | 6,062,371 | +0.05(+0.07%) |
Jul 22, 2022 | 76.96 | 77.52 | 76.96 | 77.52 | 5,579,298 | +0.84(+1.09%) |
Jul 21, 2022 | 76.38 | 76.74 | 76.37 | 76.68 | 8,268,375 | +0.42(+0.56%) |
Jul 20, 2022 | 75.88 | 76.31 | 75.78 | 76.26 | 6,995,048 | +0.59(+0.79%) |
Jul 19, 2022 | 74.79 | 75.69 | 74.75 | 75.67 | 6,821,512 | +1.09(+1.46%) |
Jul 18, 2022 | 74.94 | 75.28 | 74.45 | 74.57 | 8,683,341 | +0.04(+0.05%) |
Jul 15, 2022 | 74.41 | 74.77 | 74.24 | 74.54 | 6,829,969 | +0.74(+1.00%) |
Jul 14, 2022 | 74.24 | 74.39 | 73.79 | 73.80 | 11,424,316 | -1.32(-1.75%) |
Jul 13, 2022 | 74.24 | 75.18 | 74.14 | 75.12 | 13,281,208 | -0.31(-0.41%) |
Jul 12, 2022 | 75.18 | 75.51 | 75.14 | 75.42 | 8,127,989 | -0.22(-0.29%) |
Jul 11, 2022 | 76.05 | 76.23 | 75.29 | 75.64 | 10,416,437 | -0.64(-0.84%) |
Jul 08, 2022 | 76.46 | 76.46 | 75.91 | 76.28 | 3,993,184 | -0.36(-0.47%) |
Jul 07, 2022 | 76.58 | 76.87 | 76.53 | 76.64 | 6,149,013 | +0.23(+0.29%) |
Jul 06, 2022 | 76.72 | 76.91 | 76.32 | 76.41 | 6,250,091 | -0.62(-0.81%) |
Jul 05, 2022 | 76.81 | 77.07 | 76.61 | 77.04 | 5,236,881 | -0.61(-0.79%) |
Jul 01, 2022 | 77.22 | 77.83 | 77.22 | 77.65 | 6,762,515 | +1.07(+1.40%) |
Jun 30, 2022 | 76.03 | 76.71 | 75.64 | 76.57 | 6,551,730 | +0.31(+0.41%) |
Jun 29, 2022 | 75.91 | 76.31 | 75.45 | 76.26 | 6,268,018 | +0.28(+0.37%) |
Jun 28, 2022 | 76.44 | 76.59 | 75.79 | 75.98 | 6,512,554 | -0.58(-0.76%) |
Jun 27, 2022 | 77.36 | 77.44 | 76.54 | 76.57 | 8,698,672 | -1.06(-1.36%) |
Jun 24, 2022 | 77.52 | 78.05 | 77.46 | 77.62 | 3,150,120 | +0.10(+0.13%) |
Jun 23, 2022 | 77.37 | 77.61 | 77.23 | 77.53 | 7,470,694 | +0.51(+0.66%) |
Jun 22, 2022 | 76.99 | 77.36 | 76.96 | 77.01 | 5,107,155 | +0.12(+0.15%) |
Jun 21, 2022 | 76.92 | 77.45 | 76.79 | 76.90 | 7,448,180 | -0.22(-0.29%) |
Jun 17, 2022 | 77.12 | 77.38 | 76.51 | 77.12 | 8,574,278 | +0.41(+0.54%) |
Jun 16, 2022 | 76.55 | 76.98 | 76.06 | 76.71 | 12,178,977 | -1.74(-2.22%) |
Jun 15, 2022 | 77.23 | 78.57 | 76.24 | 78.45 | 11,263,410 | +2.28(+2.99%) |
Jun 14, 2022 | 77.00 | 77.12 | 75.78 | 76.17 | 10,175,101 | -0.04(-0.05%) |
Jun 13, 2022 | 76.89 | 77.09 | 75.68 | 76.21 | 12,920,958 | -2.07(-2.65%) |
Jun 10, 2022 | 79.13 | 79.24 | 78.24 | 78.28 | 10,138,573 | -1.34(-1.68%) |
Jun 09, 2022 | 80.07 | 80.17 | 79.54 | 79.62 | 7,391,813 | -0.66(-0.83%) |
Jun 08, 2022 | 80.71 | 80.82 | 80.25 | 80.28 | 6,038,790 | -0.80(-0.99%) |
Jun 07, 2022 | 80.69 | 81.20 | 80.67 | 81.08 | 5,037,301 | +0.48(+0.59%) |
Jun 06, 2022 | 81.60 | 81.60 | 80.57 | 80.60 | 6,243,388 | -1.08(-1.32%) |
Jun 03, 2022 | 81.43 | 81.87 | 81.39 | 81.68 | 5,857,954 | -0.56(-0.68%) |
Jun 02, 2022 | 81.81 | 82.35 | 81.28 | 82.24 | 6,087,024 | +0.79(+0.97%) |
Jun 01, 2022 | 82.00 | 82.07 | 81.08 | 81.45 | 7,124,421 | -0.15(-0.18%) |
May 31, 2022 | 81.93 | 81.95 | 81.38 | 81.60 | 7,985,546 | -0.42(-0.51%) |
May 27, 2022 | 82.30 | 82.82 | 81.86 | 82.02 | 6,752,552 | +0.13(+0.16%) |
May 26, 2022 | 81.58 | 82.05 | 81.54 | 81.88 | 5,168,056 | +0.27(+0.33%) |
May 25, 2022 | 81.02 | 81.70 | 80.97 | 81.61 | 7,175,840 | +0.72(+0.88%) |
May 24, 2022 | 80.20 | 80.92 | 80.17 | 80.90 | 5,491,477 | +0.70(+0.87%) |
May 23, 2022 | 80.18 | 80.43 | 80.01 | 80.20 | 4,066,095 | +0.05(+0.07%) |
May 20, 2022 | 79.85 | 80.21 | 79.60 | 80.15 | 4,289,831 | +0.52(+0.65%) |
May 19, 2022 | 79.33 | 79.90 | 79.23 | 79.63 | 5,666,963 | +0.43(+0.54%) |
May 18, 2022 | 79.55 | 79.65 | 79.16 | 79.20 | 5,845,322 | -0.51(-0.64%) |
May 17, 2022 | 79.68 | 79.88 | 79.49 | 79.71 | 4,882,555 | +0.29(+0.36%) |
May 16, 2022 | 79.81 | 80.00 | 79.37 | 79.42 | 5,404,424 | -0.43(-0.54%) |
May 13, 2022 | 80.05 | 80.37 | 79.65 | 79.85 | 5,759,503 | -0.13(-0.17%) |
May 12, 2022 | 79.70 | 80.12 | 79.58 | 79.99 | 6,582,781 | +0.05(+0.07%) |
May 11, 2022 | 79.50 | 80.26 | 79.21 | 79.93 | 9,547,096 | +0.35(+0.44%) |
May 10, 2022 | 79.75 | 79.97 | 79.48 | 79.58 | 7,665,205 | +0.39(+0.50%) |
May 09, 2022 | 79.47 | 79.58 | 78.89 | 79.19 | 8,143,633 | -0.71(-0.88%) |
May 06, 2022 | 80.32 | 80.51 | 79.73 | 79.90 | 7,583,104 | -1.09(-1.35%) |
May 05, 2022 | 81.41 | 81.41 | 80.40 | 80.99 | 10,268,920 | -1.23(-1.50%) |
May 04, 2022 | 80.94 | 82.32 | 80.68 | 82.22 | 11,044,375 | +1.39(+1.71%) |
May 03, 2022 | 80.96 | 81.13 | 80.80 | 80.84 | 5,799,746 | +0.34(+0.42%) |