Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 73.78 | 75.04 | 73.31 | 74.23 | 4,304,858 | +0.17(+0.23%) |
Jul 28, 2022 | 72.93 | 74.38 | 71.53 | 74.06 | 2,003,309 | +1.04(+1.42%) |
Jul 27, 2022 | 70.64 | 73.44 | 69.95 | 73.02 | 2,573,572 | +2.50(+3.54%) |
Jul 26, 2022 | 70.94 | 72.19 | 70.52 | 70.52 | 2,568,098 | -0.49(-0.69%) |
Jul 25, 2022 | 71.38 | 73.31 | 69.87 | 71.02 | 3,708,281 | -0.29(-0.40%) |
Jul 22, 2022 | 69.61 | 73.54 | 69.61 | 71.30 | 8,630,639 | -6.29(-8.11%) |
Jul 21, 2022 | 76.50 | 77.75 | 75.25 | 77.60 | 3,635,668 | +1.43(+1.88%) |
Jul 20, 2022 | 74.50 | 76.30 | 74.26 | 76.17 | 2,382,436 | +1.19(+1.58%) |
Jul 19, 2022 | 72.26 | 75.17 | 72.14 | 74.98 | 2,476,377 | +3.04(+4.23%) |
Jul 18, 2022 | 72.54 | 73.74 | 71.62 | 71.94 | 1,700,033 | -0.06(-0.09%) |
Jul 15, 2022 | 70.78 | 72.32 | 69.95 | 72.00 | 2,139,192 | +1.86(+2.65%) |
Jul 14, 2022 | 68.24 | 70.43 | 66.84 | 70.14 | 1,670,337 | +0.95(+1.37%) |
Jul 13, 2022 | 68.21 | 69.72 | 67.98 | 69.20 | 1,543,789 | -0.20(-0.29%) |
Jul 12, 2022 | 69.27 | 70.41 | 68.86 | 69.40 | 1,253,397 | +0.42(+0.61%) |
Jul 11, 2022 | 69.19 | 69.59 | 68.31 | 68.98 | 1,435,869 | -0.50(-0.72%) |
Jul 08, 2022 | 68.39 | 70.11 | 68.05 | 69.49 | 1,190,582 | +0.35(+0.51%) |
Jul 07, 2022 | 67.09 | 69.53 | 66.91 | 69.13 | 1,847,306 | +2.75(+4.14%) |
Jul 06, 2022 | 65.97 | 66.79 | 65.15 | 66.39 | 1,734,853 | +0.20(+0.31%) |
Jul 05, 2022 | 62.74 | 66.20 | 62.52 | 66.18 | 1,938,546 | +2.06(+3.21%) |
Jul 01, 2022 | 65.90 | 66.38 | 63.13 | 64.12 | 1,922,262 | -2.18(-3.29%) |
Jun 30, 2022 | 65.32 | 67.06 | 64.79 | 66.30 | 1,644,951 | -0.04(-0.06%) |
Jun 29, 2022 | 67.67 | 67.80 | 65.96 | 66.34 | 1,520,480 | -1.33(-1.96%) |
Jun 28, 2022 | 69.30 | 69.81 | 67.30 | 67.67 | 1,785,887 | -1.21(-1.75%) |
Jun 27, 2022 | 69.45 | 69.45 | 68.18 | 68.87 | 1,127,166 | +0.06(+0.08%) |
Jun 24, 2022 | 65.87 | 69.08 | 65.81 | 68.82 | 2,099,557 | +3.16(+4.81%) |
Jun 23, 2022 | 66.42 | 66.42 | 64.76 | 65.66 | 1,929,709 | -0.14(-0.21%) |
Jun 22, 2022 | 66.52 | 67.05 | 65.40 | 65.80 | 3,477,482 | -1.01(-1.51%) |
Jun 21, 2022 | 67.75 | 68.59 | 66.10 | 66.81 | 2,259,991 | +0.01(+0.01%) |
Jun 17, 2022 | 65.19 | 67.26 | 64.66 | 66.80 | 3,450,801 | +1.72(+2.64%) |
Jun 16, 2022 | 68.00 | 68.07 | 64.43 | 65.08 | 3,529,478 | -4.98(-7.11%) |
Jun 15, 2022 | 69.73 | 71.04 | 68.89 | 70.06 | 1,975,717 | +0.56(+0.81%) |
Jun 14, 2022 | 71.22 | 71.32 | 68.81 | 69.50 | 1,696,310 | -1.30(-1.83%) |
Jun 13, 2022 | 72.28 | 73.03 | 70.46 | 70.80 | 2,585,696 | -3.28(-4.43%) |
Jun 10, 2022 | 74.93 | 75.54 | 73.64 | 74.08 | 1,676,301 | -2.06(-2.70%) |
Jun 09, 2022 | 76.40 | 78.30 | 76.09 | 76.14 | 1,756,077 | -0.77(-1.00%) |
Jun 08, 2022 | 77.46 | 77.51 | 75.78 | 76.91 | 2,003,222 | -0.74(-0.95%) |
Jun 07, 2022 | 75.09 | 77.79 | 74.92 | 77.65 | 1,420,278 | +1.79(+2.36%) |
Jun 06, 2022 | 76.91 | 77.55 | 75.48 | 75.85 | 1,279,048 | -0.16(-0.21%) |
Jun 03, 2022 | 76.64 | 76.95 | 75.13 | 76.01 | 1,261,924 | -1.77(-2.28%) |
Jun 02, 2022 | 76.90 | 78.37 | 76.76 | 77.78 | 1,182,217 | +0.88(+1.15%) |
Jun 01, 2022 | 78.21 | 79.43 | 76.89 | 76.90 | 2,072,700 | -0.91(-1.17%) |
May 31, 2022 | 79.78 | 79.97 | 75.41 | 77.81 | 4,368,975 | -3.22(-3.97%) |
May 27, 2022 | 79.96 | 81.10 | 79.04 | 81.03 | 1,579,716 | +2.24(+2.85%) |
May 26, 2022 | 75.40 | 79.03 | 75.40 | 78.79 | 1,785,018 | +2.82(+3.71%) |
May 25, 2022 | 72.88 | 76.76 | 72.69 | 75.96 | 1,965,865 | +2.86(+3.91%) |
May 24, 2022 | 74.95 | 75.15 | 71.99 | 73.11 | 2,132,367 | -2.19(-2.90%) |
May 23, 2022 | 74.17 | 75.43 | 73.59 | 75.29 | 1,387,279 | +1.66(+2.26%) |
May 20, 2022 | 76.34 | 76.73 | 71.77 | 73.63 | 2,516,506 | -2.20(-2.90%) |
May 19, 2022 | 76.46 | 77.66 | 75.52 | 75.83 | 1,724,546 | -1.46(-1.89%) |
May 18, 2022 | 78.94 | 79.50 | 76.46 | 77.29 | 2,059,299 | -2.76(-3.44%) |
May 17, 2022 | 76.83 | 80.18 | 76.83 | 80.05 | 2,062,774 | +3.92(+5.16%) |
May 16, 2022 | 74.13 | 77.00 | 73.91 | 76.12 | 3,421,349 | +1.95(+2.63%) |
May 13, 2022 | 72.88 | 74.60 | 72.67 | 74.17 | 1,522,671 | +2.40(+3.34%) |
May 12, 2022 | 70.38 | 72.00 | 70.10 | 71.77 | 1,937,153 | +0.89(+1.26%) |
May 11, 2022 | 73.70 | 75.17 | 70.69 | 70.88 | 1,753,692 | -3.37(-4.54%) |
May 10, 2022 | 74.94 | 75.51 | 73.34 | 74.26 | 2,032,020 | +0.40(+0.55%) |
May 09, 2022 | 74.45 | 75.85 | 73.48 | 73.85 | 1,732,383 | -2.08(-2.74%) |
May 06, 2022 | 75.36 | 77.07 | 74.66 | 75.93 | 1,609,994 | -0.09(-0.12%) |
May 05, 2022 | 78.24 | 78.39 | 75.17 | 76.02 | 2,222,635 | -3.43(-4.31%) |
May 04, 2022 | 77.31 | 79.71 | 75.86 | 79.45 | 2,284,737 | +2.35(+3.05%) |
May 03, 2022 | 76.25 | 77.38 | 75.30 | 77.10 | 2,513,441 | +1.32(+1.75%) |