Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 72.88 | 73.94 | 72.88 | 73.82 | 4,697 | +0.67(+0.91%) |
Jul 28, 2022 | 74.53 | 74.53 | 72.29 | 73.15 | 5,478 | -1.68(-2.24%) |
Jul 27, 2022 | 75.17 | 75.17 | 74.07 | 74.83 | 7,671 | -0.19(-0.26%) |
Jul 26, 2022 | 75.31 | 75.31 | 74.81 | 75.02 | 4,772 | -0.11(-0.14%) |
Jul 25, 2022 | 74.64 | 75.35 | 74.64 | 75.13 | 2,759 | +0.98(+1.32%) |
Jul 22, 2022 | 74.29 | 74.94 | 73.74 | 74.15 | 4,794 | -0.29(-0.39%) |
Jul 21, 2022 | 74.13 | 74.51 | 73.47 | 74.44 | 3,682 | -0.26(-0.35%) |
Jul 20, 2022 | 74.45 | 74.95 | 74.24 | 74.70 | 7,282 | -0.16(-0.22%) |
Jul 19, 2022 | 74.08 | 74.87 | 74.08 | 74.86 | 53,285 | +1.76(+2.41%) |
Jul 18, 2022 | 75.17 | 75.17 | 73.01 | 73.10 | 5,518 | -1.31(-1.76%) |
Jul 15, 2022 | 73.94 | 74.77 | 73.94 | 74.41 | 3,749 | +0.78(+1.07%) |
Jul 14, 2022 | 75.46 | 75.59 | 73.40 | 73.63 | 14,396 | -3.52(-4.56%) |
Jul 13, 2022 | 77.48 | 77.70 | 76.87 | 77.14 | 427,095 | -0.40(-0.51%) |
Jul 12, 2022 | 78.47 | 78.66 | 77.42 | 77.54 | 7,612 | -0.93(-1.18%) |
Jul 11, 2022 | 78.71 | 78.87 | 78.13 | 78.47 | 4,174 | -0.15(-0.18%) |
Jul 08, 2022 | 79.42 | 79.42 | 78.61 | 78.61 | 17,077 | -0.51(-0.65%) |
Jul 07, 2022 | 79.60 | 79.83 | 79.13 | 79.13 | 11,589 | +0.18(+0.23%) |
Jul 06, 2022 | 78.43 | 79.25 | 77.91 | 78.94 | 9,395 | +0.66(+0.84%) |
Jul 05, 2022 | 79.20 | 79.20 | 77.03 | 78.28 | 5,532 | -1.31(-1.64%) |
Jul 01, 2022 | 78.10 | 79.59 | 78.10 | 79.59 | 5,050 | +1.04(+1.32%) |
Jun 30, 2022 | 77.06 | 78.58 | 76.66 | 78.55 | 618,863 | +1.08(+1.40%) |
Jun 29, 2022 | 78.40 | 78.41 | 77.41 | 77.47 | 5,253 | -0.69(-0.88%) |
Jun 28, 2022 | 79.24 | 79.35 | 78.16 | 78.16 | 4,566 | -0.04(-0.05%) |
Jun 27, 2022 | 78.01 | 78.46 | 78.01 | 78.20 | 4,104 | +0.01(+0.01%) |
Jun 24, 2022 | 75.20 | 78.19 | 75.20 | 78.19 | 3,755 | +3.16(+4.21%) |
Jun 23, 2022 | 75.57 | 76.28 | 74.55 | 75.03 | 13,734 | -0.83(-1.09%) |
Jun 22, 2022 | 75.09 | 76.20 | 75.09 | 75.86 | 5,098 | +0.13(+0.17%) |
Jun 21, 2022 | 76.49 | 76.49 | 75.53 | 75.73 | 39,804 | +0.69(+0.93%) |
Jun 17, 2022 | 74.78 | 75.35 | 74.37 | 75.04 | 43,114 | +0.66(+0.89%) |
Jun 16, 2022 | 74.59 | 74.97 | 74.19 | 74.37 | 13,249 | -2.19(-2.87%) |
Jun 15, 2022 | 77.39 | 77.68 | 76.00 | 76.57 | 8,160 | +0.09(+0.11%) |
Jun 14, 2022 | 76.29 | 77.30 | 76.04 | 76.48 | 12,789 | +0.08(+0.10%) |
Jun 13, 2022 | 76.94 | 77.44 | 75.98 | 76.40 | 8,219 | -1.30(-1.67%) |
Jun 10, 2022 | 77.86 | 78.51 | 77.40 | 77.70 | 8,080 | -1.50(-1.89%) |
Jun 09, 2022 | 81.42 | 81.42 | 79.20 | 79.20 | 3,837 | -1.82(-2.24%) |
Jun 08, 2022 | 82.36 | 82.36 | 80.90 | 81.02 | 6,054 | -1.30(-1.58%) |
Jun 07, 2022 | 81.29 | 82.32 | 81.28 | 82.32 | 7,099 | +0.64(+0.79%) |
Jun 06, 2022 | 81.41 | 81.79 | 81.41 | 81.67 | 4,821 | +0.97(+1.20%) |
Jun 03, 2022 | 81.61 | 81.61 | 80.66 | 80.70 | 3,105 | -0.93(-1.14%) |
Jun 02, 2022 | 81.33 | 81.63 | 80.54 | 81.63 | 33,286 | +0.71(+0.88%) |
Jun 01, 2022 | 81.69 | 81.69 | 80.06 | 80.92 | 24,521 | -0.94(-1.15%) |
May 31, 2022 | 82.29 | 82.38 | 81.11 | 81.87 | 38,738 | -0.21(-0.26%) |
May 27, 2022 | 81.20 | 82.08 | 80.94 | 82.08 | 8,102 | +1.20(+1.49%) |
May 26, 2022 | 80.70 | 80.92 | 80.21 | 80.87 | 16,688 | +1.15(+1.45%) |
May 25, 2022 | 79.71 | 79.83 | 79.39 | 79.72 | 6,905 | +0.32(+0.40%) |
May 24, 2022 | 78.25 | 79.40 | 77.51 | 79.40 | 4,548 | +0.60(+0.76%) |
May 23, 2022 | 78.60 | 79.10 | 77.94 | 78.81 | 5,933 | +1.36(+1.75%) |
May 20, 2022 | 79.12 | 79.12 | 76.37 | 77.45 | 14,011 | -0.79(-1.01%) |
May 19, 2022 | 79.16 | 79.25 | 77.44 | 78.24 | 32,860 | -1.33(-1.67%) |
May 18, 2022 | 79.98 | 80.18 | 79.36 | 79.57 | 7,802 | -1.18(-1.47%) |
May 17, 2022 | 80.25 | 80.75 | 79.67 | 80.75 | 27,916 | +1.63(+2.05%) |
May 16, 2022 | 79.14 | 79.52 | 78.47 | 79.12 | 11,005 | +0.39(+0.50%) |
May 13, 2022 | 79.07 | 79.07 | 78.20 | 78.73 | 8,494 | +0.52(+0.66%) |
May 12, 2022 | 78.18 | 78.38 | 77.28 | 78.21 | 33,815 | -0.23(-0.29%) |
May 11, 2022 | 78.87 | 79.99 | 78.36 | 78.44 | 12,338 | -0.09(-0.11%) |
May 10, 2022 | 80.30 | 80.35 | 78.15 | 78.53 | 26,037 | -0.76(-0.96%) |
May 09, 2022 | 80.26 | 80.44 | 79.01 | 79.29 | 114,910 | -1.50(-1.86%) |
May 06, 2022 | 81.13 | 81.13 | 80.16 | 80.79 | 24,013 | -0.30(-0.37%) |
May 05, 2022 | 82.36 | 82.36 | 80.42 | 81.09 | 9,251 | -1.39(-1.68%) |
May 04, 2022 | 80.54 | 82.47 | 80.03 | 82.47 | 46,919 | +2.44(+3.05%) |
May 03, 2022 | 78.72 | 80.78 | 78.72 | 80.03 | 30,791 | +1.08(+1.36%) |