Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 77.62 | 79.18 | 77.62 | 78.87 | 9,189,896 | +1.26(+1.63%) |
Jul 28, 2022 | 76.49 | 77.72 | 75.69 | 77.60 | 6,759,117 | +1.14(+1.49%) |
Jul 27, 2022 | 75.43 | 76.79 | 75.03 | 76.47 | 8,368,478 | +1.59(+2.13%) |
Jul 26, 2022 | 75.81 | 76.52 | 74.73 | 74.87 | 7,684,246 | -1.63(-2.13%) |
Jul 25, 2022 | 76.82 | 77.09 | 76.11 | 76.51 | 6,703,860 | +0.11(+0.15%) |
Jul 22, 2022 | 77.01 | 77.41 | 75.68 | 76.39 | 7,082,637 | -0.55(-0.71%) |
Jul 21, 2022 | 75.53 | 77.01 | 75.27 | 76.94 | 9,764,197 | +1.12(+1.48%) |
Jul 20, 2022 | 75.50 | 76.24 | 75.01 | 75.82 | 8,257,152 | +0.15(+0.20%) |
Jul 19, 2022 | 74.01 | 75.99 | 73.98 | 75.67 | 10,737,668 | +2.59(+3.54%) |
Jul 18, 2022 | 73.68 | 74.51 | 72.68 | 73.09 | 12,512,291 | +0.75(+1.04%) |
Jul 15, 2022 | 70.38 | 73.00 | 70.12 | 72.33 | 12,585,588 | +3.11(+4.50%) |
Jul 14, 2022 | 68.59 | 69.57 | 66.77 | 69.22 | 14,345,889 | -0.27(-0.39%) |
Jul 13, 2022 | 69.73 | 69.97 | 68.59 | 69.49 | 8,392,216 | -0.89(-1.26%) |
Jul 12, 2022 | 69.69 | 71.60 | 69.56 | 70.38 | 7,076,098 | +0.11(+0.16%) |
Jul 11, 2022 | 70.31 | 70.76 | 69.77 | 70.27 | 5,312,854 | -0.84(-1.19%) |
Jul 08, 2022 | 71.72 | 71.84 | 70.81 | 71.11 | 6,362,148 | -0.24(-0.34%) |
Jul 07, 2022 | 70.70 | 71.56 | 70.55 | 71.35 | 6,751,816 | +1.43(+2.04%) |
Jul 06, 2022 | 70.21 | 70.59 | 69.22 | 69.92 | 7,439,137 | -0.61(-0.87%) |
Jul 05, 2022 | 69.56 | 70.56 | 68.21 | 70.54 | 9,397,321 | -0.59(-0.83%) |
Jul 01, 2022 | 70.21 | 71.41 | 69.21 | 71.13 | 6,504,936 | +0.64(+0.91%) |
Jun 30, 2022 | 70.96 | 71.20 | 69.07 | 70.49 | 10,984,095 | -1.97(-2.72%) |
Jun 29, 2022 | 72.55 | 73.48 | 71.83 | 72.46 | 9,206,780 | +0.03(+0.04%) |
Jun 28, 2022 | 74.49 | 75.27 | 72.33 | 72.44 | 11,089,877 | +0.67(+0.93%) |
Jun 27, 2022 | 72.66 | 72.66 | 71.28 | 71.77 | 6,389,014 | -0.35(-0.49%) |
Jun 24, 2022 | 70.06 | 72.80 | 69.53 | 72.12 | 11,648,403 | +3.57(+5.20%) |
Jun 23, 2022 | 68.96 | 69.08 | 66.94 | 68.55 | 8,586,600 | -0.40(-0.58%) |
Jun 22, 2022 | 68.25 | 69.42 | 67.74 | 68.95 | 6,822,218 | -0.21(-0.31%) |
Jun 21, 2022 | 69.57 | 69.74 | 68.72 | 69.17 | 8,706,715 | +1.60(+2.37%) |
Jun 17, 2022 | 68.41 | 69.16 | 67.34 | 67.56 | 18,682,504 | -0.97(-1.42%) |
Jun 16, 2022 | 68.66 | 68.91 | 67.18 | 68.53 | 11,940,814 | -1.92(-2.72%) |
Jun 15, 2022 | 70.25 | 71.55 | 68.89 | 70.45 | 10,005,212 | +0.98(+1.41%) |
Jun 14, 2022 | 69.90 | 71.15 | 68.83 | 69.47 | 7,985,309 | -0.20(-0.29%) |
Jun 13, 2022 | 69.53 | 70.68 | 68.71 | 69.67 | 11,271,419 | -2.06(-2.87%) |
Jun 10, 2022 | 73.72 | 73.87 | 71.32 | 71.73 | 10,437,838 | -3.48(-4.63%) |
Jun 09, 2022 | 76.64 | 76.81 | 75.21 | 75.22 | 7,504,805 | -1.89(-2.45%) |
Jun 08, 2022 | 78.31 | 78.90 | 76.68 | 77.11 | 7,322,974 | -1.97(-2.50%) |
Jun 07, 2022 | 77.99 | 79.14 | 77.74 | 79.08 | 4,870,675 | +0.43(+0.54%) |
Jun 06, 2022 | 78.96 | 79.96 | 78.53 | 78.66 | 4,339,868 | +0.70(+0.89%) |
Jun 03, 2022 | 78.01 | 78.77 | 77.55 | 77.96 | 5,694,016 | -1.00(-1.27%) |
Jun 02, 2022 | 78.94 | 79.13 | 77.54 | 78.96 | 8,057,056 | +0.19(+0.24%) |
Jun 01, 2022 | 80.11 | 80.43 | 77.58 | 78.78 | 7,060,710 | -1.06(-1.32%) |
May 31, 2022 | 79.20 | 80.46 | 78.71 | 79.83 | 11,632,606 | -0.29(-0.36%) |
May 27, 2022 | 79.30 | 83.04 | 78.70 | 80.12 | 6,851,974 | +1.34(+1.71%) |
May 26, 2022 | 77.25 | 79.28 | 77.14 | 78.78 | 9,285,473 | +2.57(+3.37%) |
May 25, 2022 | 75.33 | 76.76 | 75.07 | 76.21 | 7,280,478 | +0.25(+0.33%) |
May 24, 2022 | 75.81 | 76.20 | 74.19 | 75.96 | 6,717,385 | -0.32(-0.43%) |
May 23, 2022 | 74.87 | 77.24 | 74.23 | 76.28 | 8,402,668 | +2.72(+3.70%) |
May 20, 2022 | 74.72 | 75.26 | 71.89 | 73.56 | 9,029,172 | -0.55(-0.74%) |
May 19, 2022 | 73.89 | 75.24 | 73.68 | 74.10 | 8,473,041 | -0.68(-0.90%) |
May 18, 2022 | 75.90 | 76.20 | 74.44 | 74.78 | 6,419,082 | -2.08(-2.70%) |
May 17, 2022 | 75.66 | 77.16 | 75.37 | 76.86 | 7,021,056 | +2.81(+3.79%) |
May 16, 2022 | 74.50 | 75.00 | 73.08 | 74.05 | 6,153,774 | -0.59(-0.79%) |
May 13, 2022 | 73.77 | 75.53 | 73.65 | 74.64 | 8,576,031 | +1.81(+2.48%) |
May 12, 2022 | 72.33 | 73.70 | 71.13 | 72.84 | 11,124,322 | -0.28(-0.38%) |
May 11, 2022 | 74.21 | 76.05 | 72.99 | 73.11 | 8,695,066 | -1.27(-1.71%) |
May 10, 2022 | 76.00 | 76.61 | 72.96 | 74.38 | 9,991,960 | -0.82(-1.10%) |
May 09, 2022 | 76.50 | 77.14 | 74.81 | 75.21 | 12,042,044 | -2.85(-3.66%) |
May 06, 2022 | 77.98 | 78.38 | 76.28 | 78.06 | 7,913,088 | -0.66(-0.84%) |
May 05, 2022 | 79.47 | 79.85 | 77.30 | 78.72 | 9,414,693 | -2.11(-2.61%) |
May 04, 2022 | 77.91 | 81.12 | 77.79 | 80.83 | 11,324,087 | +3.22(+4.14%) |
May 03, 2022 | 76.45 | 78.60 | 76.23 | 77.62 | 10,174,836 | +1.66(+2.18%) |