Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 78.34 | 79.91 | 78.34 | 79.60 | 9,105,749 | +1.27(+1.63%) |
Jul 28, 2022 | 77.20 | 78.44 | 76.39 | 78.32 | 6,697,227 | +1.15(+1.49%) |
Jul 27, 2022 | 76.13 | 77.50 | 75.72 | 77.17 | 8,291,852 | +1.61(+2.13%) |
Jul 26, 2022 | 76.51 | 77.23 | 75.42 | 75.57 | 7,613,885 | -1.65(-2.13%) |
Jul 25, 2022 | 77.53 | 77.80 | 76.81 | 77.21 | 6,642,477 | +0.11(+0.15%) |
Jul 22, 2022 | 77.73 | 78.13 | 76.38 | 77.10 | 7,017,785 | -0.55(-0.71%) |
Jul 21, 2022 | 76.23 | 77.73 | 75.97 | 77.65 | 9,674,791 | +1.13(+1.48%) |
Jul 20, 2022 | 76.20 | 76.95 | 75.71 | 76.52 | 8,181,545 | +0.15(+0.20%) |
Jul 19, 2022 | 74.70 | 76.69 | 74.67 | 76.37 | 10,639,348 | +2.61(+3.54%) |
Jul 18, 2022 | 74.36 | 75.20 | 73.35 | 73.76 | 12,397,722 | +0.76(+1.04%) |
Jul 15, 2022 | 71.03 | 73.67 | 70.77 | 73.00 | 12,470,349 | +3.14(+4.50%) |
Jul 14, 2022 | 69.22 | 70.22 | 67.39 | 69.86 | 14,214,531 | -0.27(-0.39%) |
Jul 13, 2022 | 70.37 | 70.62 | 69.22 | 70.13 | 8,315,373 | -0.90(-1.26%) |
Jul 12, 2022 | 70.34 | 72.26 | 70.21 | 71.03 | 7,011,306 | +0.11(+0.16%) |
Jul 11, 2022 | 70.95 | 71.42 | 70.41 | 70.92 | 5,264,207 | -0.85(-1.19%) |
Jul 08, 2022 | 72.39 | 72.50 | 71.46 | 71.77 | 6,303,893 | -0.24(-0.34%) |
Jul 07, 2022 | 71.36 | 72.22 | 71.20 | 72.01 | 6,689,993 | +1.44(+2.04%) |
Jul 06, 2022 | 70.86 | 71.24 | 69.86 | 70.57 | 7,371,021 | -0.62(-0.87%) |
Jul 05, 2022 | 70.21 | 71.21 | 68.84 | 71.19 | 9,311,274 | -0.60(-0.83%) |
Jul 01, 2022 | 70.86 | 72.07 | 69.85 | 71.79 | 6,445,374 | +0.65(+0.91%) |
Jun 30, 2022 | 71.62 | 71.86 | 69.71 | 71.14 | 10,883,519 | -1.99(-2.72%) |
Jun 29, 2022 | 73.22 | 74.16 | 72.50 | 73.13 | 9,122,478 | +0.03(+0.04%) |
Jun 28, 2022 | 75.18 | 75.97 | 73.00 | 73.11 | 10,988,332 | +0.67(+0.93%) |
Jun 27, 2022 | 73.33 | 73.33 | 71.94 | 72.43 | 6,330,513 | -0.36(-0.49%) |
Jun 24, 2022 | 70.71 | 73.47 | 70.17 | 72.79 | 11,541,744 | +3.60(+5.20%) |
Jun 23, 2022 | 69.60 | 69.71 | 67.56 | 69.19 | 8,507,977 | -0.40(-0.58%) |
Jun 22, 2022 | 68.88 | 70.07 | 68.36 | 69.59 | 6,759,751 | -0.22(-0.31%) |
Jun 21, 2022 | 70.22 | 70.38 | 69.36 | 69.80 | 8,626,992 | +1.62(+2.37%) |
Jun 17, 2022 | 69.04 | 69.79 | 67.96 | 68.19 | 18,511,438 | -0.98(-1.42%) |
Jun 16, 2022 | 69.30 | 69.55 | 67.80 | 69.17 | 11,831,478 | -1.94(-2.72%) |
Jun 15, 2022 | 70.90 | 72.21 | 69.53 | 71.10 | 9,913,600 | +0.99(+1.41%) |
Jun 14, 2022 | 70.54 | 71.81 | 69.47 | 70.11 | 7,912,191 | -0.21(-0.29%) |
Jun 13, 2022 | 70.17 | 71.33 | 69.35 | 70.32 | 11,168,213 | -2.08(-2.87%) |
Jun 10, 2022 | 74.40 | 74.55 | 71.97 | 72.40 | 10,342,264 | -3.52(-4.63%) |
Jun 09, 2022 | 77.35 | 77.52 | 75.90 | 75.91 | 7,436,087 | -1.91(-2.45%) |
Jun 08, 2022 | 79.04 | 79.63 | 77.39 | 77.82 | 7,255,921 | -1.99(-2.50%) |
Jun 07, 2022 | 78.71 | 79.87 | 78.46 | 79.81 | 4,826,076 | +0.43(+0.54%) |
Jun 06, 2022 | 79.69 | 80.70 | 79.26 | 79.38 | 4,300,130 | +0.70(+0.89%) |
Jun 03, 2022 | 78.73 | 79.49 | 78.27 | 78.68 | 5,641,879 | -1.01(-1.27%) |
Jun 02, 2022 | 79.67 | 79.86 | 78.26 | 79.69 | 7,983,282 | +0.19(+0.24%) |
Jun 01, 2022 | 80.85 | 81.17 | 78.30 | 79.50 | 6,996,059 | -1.07(-1.32%) |
May 31, 2022 | 79.93 | 81.21 | 79.43 | 80.57 | 11,526,092 | -0.29(-0.36%) |
May 27, 2022 | 80.04 | 83.81 | 79.43 | 80.86 | 6,789,234 | +1.36(+1.71%) |
May 26, 2022 | 77.96 | 80.01 | 77.86 | 79.50 | 9,200,451 | +2.59(+3.37%) |
May 25, 2022 | 76.02 | 77.46 | 75.76 | 76.91 | 7,213,815 | +0.25(+0.33%) |
May 24, 2022 | 76.51 | 76.90 | 74.87 | 76.66 | 6,655,877 | -0.33(-0.43%) |
May 23, 2022 | 75.57 | 77.95 | 74.92 | 76.99 | 8,325,728 | +2.75(+3.70%) |
May 20, 2022 | 75.41 | 75.96 | 72.55 | 74.24 | 8,946,497 | -0.55(-0.74%) |
May 19, 2022 | 74.57 | 75.93 | 74.36 | 74.79 | 8,395,457 | -0.68(-0.90%) |
May 18, 2022 | 76.60 | 76.90 | 75.13 | 75.47 | 6,360,306 | -2.10(-2.70%) |
May 17, 2022 | 76.36 | 77.88 | 76.07 | 77.57 | 6,956,767 | +2.83(+3.79%) |
May 16, 2022 | 75.19 | 75.70 | 73.75 | 74.73 | 6,097,427 | -0.60(-0.79%) |
May 13, 2022 | 74.45 | 76.23 | 74.33 | 75.33 | 8,497,505 | +1.82(+2.48%) |
May 12, 2022 | 73.00 | 74.38 | 71.79 | 73.51 | 11,022,462 | -0.28(-0.38%) |
May 11, 2022 | 74.89 | 76.75 | 73.67 | 73.79 | 8,615,450 | -1.28(-1.71%) |
May 10, 2022 | 76.71 | 77.31 | 73.63 | 75.07 | 9,900,469 | -0.83(-1.10%) |
May 09, 2022 | 77.20 | 77.85 | 75.50 | 75.90 | 11,931,781 | -2.88(-3.66%) |
May 06, 2022 | 78.70 | 79.10 | 76.99 | 78.78 | 7,840,632 | -0.66(-0.84%) |
May 05, 2022 | 80.21 | 80.59 | 78.02 | 79.45 | 9,328,487 | -2.13(-2.61%) |
May 04, 2022 | 78.63 | 81.87 | 78.51 | 81.58 | 11,220,398 | +3.25(+4.14%) |
May 03, 2022 | 77.16 | 79.33 | 76.93 | 78.33 | 10,081,671 | +1.67(+2.18%) |