Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 79.78 | 79.78 | 79.03 | 79.23 | 2,419,496 | -1.32(-1.64%) |
Jul 28, 2022 | 80.10 | 80.89 | 79.54 | 80.55 | 2,183,919 | +0.47(+0.59%) |
Jul 27, 2022 | 79.82 | 80.23 | 79.20 | 80.08 | 2,439,338 | -0.08(-0.10%) |
Jul 26, 2022 | 80.23 | 80.60 | 79.99 | 80.16 | 1,846,629 | +0.70(+0.88%) |
Jul 25, 2022 | 79.31 | 79.56 | 79.02 | 79.46 | 1,609,278 | +0.19(+0.24%) |
Jul 22, 2022 | 79.58 | 80.00 | 78.96 | 79.27 | 2,114,356 | -0.02(-0.02%) |
Jul 21, 2022 | 77.82 | 79.29 | 77.61 | 79.28 | 2,564,271 | +1.54(+1.98%) |
Jul 20, 2022 | 78.74 | 78.78 | 77.68 | 77.74 | 2,737,249 | -1.64(-2.07%) |
Jul 19, 2022 | 79.56 | 79.76 | 78.84 | 79.39 | 2,692,381 | +3.05(+3.99%) |
Jul 18, 2022 | 78.21 | 78.44 | 76.13 | 76.34 | 4,485,459 | -1.79(-2.29%) |
Jul 15, 2022 | 77.04 | 78.13 | 76.83 | 78.13 | 2,031,684 | +1.88(+2.47%) |
Jul 14, 2022 | 75.83 | 76.30 | 75.47 | 76.25 | 2,663,618 | -0.38(-0.49%) |
Jul 13, 2022 | 76.64 | 77.22 | 76.52 | 76.63 | 4,269,883 | -0.86(-1.11%) |
Jul 12, 2022 | 77.89 | 78.00 | 77.38 | 77.48 | 2,008,594 | -0.51(-0.65%) |
Jul 11, 2022 | 77.83 | 78.33 | 77.74 | 77.99 | 1,327,994 | +0.14(+0.18%) |
Jul 08, 2022 | 77.74 | 78.41 | 77.63 | 77.85 | 1,618,064 | -0.06(-0.07%) |
Jul 07, 2022 | 77.87 | 78.05 | 77.59 | 77.91 | 1,526,312 | +0.62(+0.80%) |
Jul 06, 2022 | 77.17 | 77.55 | 76.79 | 77.29 | 1,940,585 | -0.51(-0.65%) |
Jul 05, 2022 | 77.18 | 77.81 | 76.93 | 77.80 | 2,171,783 | -0.07(-0.09%) |
Jul 01, 2022 | 76.87 | 77.88 | 76.68 | 77.87 | 1,962,961 | -0.16(-0.20%) |
Jun 30, 2022 | 77.87 | 78.44 | 77.29 | 78.03 | 3,063,878 | -0.22(-0.28%) |
Jun 29, 2022 | 78.32 | 78.70 | 78.14 | 78.25 | 1,786,150 | +0.55(+0.71%) |
Jun 28, 2022 | 78.88 | 78.99 | 77.58 | 77.70 | 1,687,968 | -1.02(-1.30%) |
Jun 27, 2022 | 78.54 | 79.36 | 78.18 | 78.72 | 2,290,973 | +0.42(+0.53%) |
Jun 24, 2022 | 77.10 | 78.31 | 76.94 | 78.31 | 2,064,951 | +2.74(+3.63%) |
Jun 23, 2022 | 75.33 | 75.61 | 75.00 | 75.56 | 1,884,279 | +0.32(+0.43%) |
Jun 22, 2022 | 75.05 | 75.84 | 74.95 | 75.24 | 2,608,600 | +0.02(+0.02%) |
Jun 21, 2022 | 76.26 | 76.39 | 75.18 | 75.22 | 3,570,210 | +0.40(+0.53%) |
Jun 17, 2022 | 75.18 | 75.82 | 74.69 | 74.83 | 2,160,611 | -0.73(-0.97%) |
Jun 16, 2022 | 75.13 | 75.80 | 74.76 | 75.56 | 2,750,612 | +0.45(+0.60%) |
Jun 15, 2022 | 74.99 | 75.57 | 74.08 | 75.10 | 2,425,040 | +0.78(+1.04%) |
Jun 14, 2022 | 75.84 | 75.87 | 73.99 | 74.33 | 2,562,328 | -1.86(-2.44%) |
Jun 13, 2022 | 76.77 | 77.38 | 75.98 | 76.18 | 3,010,304 | -2.34(-2.97%) |
Jun 10, 2022 | 78.23 | 78.94 | 77.86 | 78.52 | 1,844,189 | -1.22(-1.53%) |
Jun 09, 2022 | 81.03 | 81.41 | 79.73 | 79.74 | 1,712,709 | -0.90(-1.11%) |
Jun 08, 2022 | 80.63 | 81.33 | 80.56 | 80.63 | 1,464,511 | -1.41(-1.72%) |
Jun 07, 2022 | 81.14 | 82.04 | 81.12 | 82.04 | 1,994,718 | +0.19(+0.24%) |
Jun 06, 2022 | 82.71 | 82.71 | 81.68 | 81.85 | 1,341,147 | -0.42(-0.50%) |
Jun 03, 2022 | 82.41 | 82.65 | 82.12 | 82.27 | 1,142,973 | -0.62(-0.75%) |
Jun 02, 2022 | 82.80 | 82.90 | 82.03 | 82.88 | 1,459,535 | +0.14(+0.17%) |
Jun 01, 2022 | 83.41 | 83.50 | 82.29 | 82.75 | 1,568,011 | -1.20(-1.43%) |
May 31, 2022 | 83.46 | 84.18 | 83.04 | 83.95 | 3,709,525 | -0.48(-0.57%) |
May 27, 2022 | 84.02 | 84.44 | 83.62 | 84.43 | 2,342,444 | +0.18(+0.22%) |
May 26, 2022 | 84.27 | 84.60 | 84.04 | 84.24 | 1,673,634 | +0.01(+0.01%) |
May 25, 2022 | 84.26 | 84.46 | 83.69 | 84.23 | 2,847,350 | -0.63(-0.74%) |
May 24, 2022 | 83.99 | 85.04 | 83.96 | 84.86 | 3,552,005 | +1.13(+1.34%) |
May 23, 2022 | 83.02 | 83.99 | 83.02 | 83.73 | 4,237,617 | +1.19(+1.44%) |
May 20, 2022 | 81.74 | 82.57 | 81.62 | 82.54 | 4,886,129 | +0.71(+0.87%) |
May 19, 2022 | 81.28 | 82.22 | 81.24 | 81.83 | 4,138,463 | +0.90(+1.11%) |
May 18, 2022 | 81.09 | 81.52 | 80.81 | 80.94 | 4,176,694 | -0.22(-0.27%) |
May 17, 2022 | 81.35 | 81.44 | 80.84 | 81.16 | 2,331,932 | +0.10(+0.13%) |
May 16, 2022 | 80.01 | 81.28 | 79.92 | 81.06 | 2,403,529 | +1.84(+2.32%) |
May 13, 2022 | 79.49 | 79.73 | 78.72 | 79.22 | 2,729,291 | +0.41(+0.52%) |
May 12, 2022 | 78.08 | 79.16 | 78.01 | 78.81 | 3,719,401 | +1.24(+1.59%) |
May 11, 2022 | 78.24 | 79.18 | 77.53 | 77.58 | 2,951,040 | -0.32(-0.41%) |
May 10, 2022 | 78.12 | 78.46 | 77.54 | 77.90 | 2,710,715 | +0.84(+1.09%) |
May 09, 2022 | 78.10 | 78.10 | 76.96 | 77.06 | 3,880,929 | -2.16(-2.73%) |
May 06, 2022 | 79.37 | 79.71 | 78.92 | 79.22 | 2,546,746 | -0.36(-0.45%) |
May 05, 2022 | 80.44 | 80.56 | 78.90 | 79.58 | 3,517,756 | -1.90(-2.33%) |
May 04, 2022 | 80.73 | 81.69 | 79.83 | 81.48 | 2,364,629 | +0.73(+0.90%) |
May 03, 2022 | 80.80 | 81.24 | 80.49 | 80.75 | 1,995,225 | -0.16(-0.19%) |