Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 77.74 | 79.01 | 77.57 | 78.69 | 53,657 | +0.41(+0.53%) |
Jul 28, 2022 | 75.75 | 78.34 | 73.97 | 78.28 | 48,734 | +2.74(+3.63%) |
Jul 27, 2022 | 75.23 | 75.65 | 74.14 | 75.54 | 61,518 | +0.29(+0.39%) |
Jul 26, 2022 | 76.04 | 76.18 | 74.99 | 75.25 | 44,091 | -0.39(-0.52%) |
Jul 25, 2022 | 75.68 | 76.22 | 75.17 | 75.64 | 93,787 | +0.51(+0.68%) |
Jul 22, 2022 | 75.30 | 76.23 | 74.72 | 75.13 | 69,306 | +0.27(+0.37%) |
Jul 21, 2022 | 75.16 | 75.16 | 73.88 | 74.85 | 70,787 | +0.18(+0.25%) |
Jul 20, 2022 | 73.68 | 75.13 | 73.36 | 74.67 | 79,434 | +0.31(+0.42%) |
Jul 19, 2022 | 73.91 | 74.50 | 73.34 | 74.36 | 103,847 | +1.15(+1.56%) |
Jul 18, 2022 | 74.21 | 74.29 | 72.73 | 73.21 | 42,839 | -1.06(-1.43%) |
Jul 15, 2022 | 73.65 | 74.45 | 72.51 | 74.28 | 86,249 | +2.23(+3.09%) |
Jul 14, 2022 | 71.27 | 73.17 | 71.27 | 72.05 | 41,368 | -0.60(-0.82%) |
Jul 13, 2022 | 72.50 | 73.20 | 71.85 | 72.65 | 42,986 | -0.23(-0.31%) |
Jul 12, 2022 | 73.56 | 74.21 | 72.45 | 72.87 | 50,633 | -0.68(-0.92%) |
Jul 11, 2022 | 73.08 | 74.23 | 71.84 | 73.55 | 81,639 | +0.87(+1.20%) |
Jul 08, 2022 | 73.09 | 73.94 | 72.38 | 72.68 | 63,366 | -1.36(-1.83%) |
Jul 07, 2022 | 75.73 | 76.27 | 73.98 | 74.04 | 50,593 | -1.08(-1.44%) |
Jul 06, 2022 | 74.97 | 76.25 | 74.30 | 75.12 | 65,560 | -0.07(-0.10%) |
Jul 05, 2022 | 74.68 | 75.48 | 73.28 | 75.19 | 96,321 | -0.38(-0.50%) |
Jul 01, 2022 | 74.97 | 75.74 | 73.86 | 75.57 | 74,376 | +0.85(+1.14%) |
Jun 30, 2022 | 72.88 | 75.29 | 72.88 | 74.72 | 71,961 | +1.16(+1.58%) |
Jun 29, 2022 | 72.67 | 73.75 | 72.40 | 73.55 | 52,828 | +0.39(+0.54%) |
Jun 28, 2022 | 73.82 | 74.44 | 72.93 | 73.16 | 64,300 | -0.02(-0.02%) |
Jun 27, 2022 | 73.23 | 74.67 | 73.09 | 73.18 | 66,587 | +0.24(+0.32%) |
Jun 24, 2022 | 74.52 | 75.44 | 72.80 | 72.94 | 286,657 | -1.35(-1.82%) |
Jun 23, 2022 | 71.28 | 74.58 | 71.28 | 74.29 | 81,364 | +2.58(+3.60%) |
Jun 22, 2022 | 69.35 | 72.21 | 69.20 | 71.72 | 106,369 | +1.13(+1.59%) |
Jun 21, 2022 | 71.10 | 72.21 | 70.39 | 70.59 | 94,729 | -0.53(-0.74%) |
Jun 17, 2022 | 71.26 | 72.44 | 70.18 | 71.12 | 197,507 | +0.79(+1.12%) |
Jun 16, 2022 | 69.81 | 70.73 | 68.08 | 70.33 | 92,310 | -0.35(-0.50%) |
Jun 15, 2022 | 71.19 | 71.95 | 70.38 | 70.68 | 75,797 | +0.64(+0.92%) |
Jun 14, 2022 | 71.21 | 71.72 | 68.91 | 70.04 | 77,069 | +0.44(+0.64%) |
Jun 13, 2022 | 73.01 | 73.01 | 69.08 | 69.59 | 57,859 | -4.45(-6.01%) |
Jun 10, 2022 | 73.02 | 74.89 | 72.34 | 74.04 | 51,068 | +0.30(+0.41%) |
Jun 09, 2022 | 75.27 | 75.55 | 73.42 | 73.74 | 54,901 | -1.43(-1.90%) |
Jun 08, 2022 | 76.73 | 76.79 | 74.27 | 75.17 | 53,352 | -1.27(-1.66%) |
Jun 07, 2022 | 74.88 | 76.88 | 74.87 | 76.44 | 51,510 | +0.69(+0.91%) |
Jun 06, 2022 | 78.05 | 78.05 | 75.44 | 75.75 | 61,401 | -1.63(-2.10%) |
Jun 03, 2022 | 77.07 | 77.77 | 76.42 | 77.37 | 67,952 | -0.07(-0.09%) |
Jun 02, 2022 | 76.84 | 77.83 | 74.95 | 77.44 | 66,775 | +1.20(+1.57%) |
Jun 01, 2022 | 76.07 | 77.10 | 74.91 | 76.25 | 238,054 | +0.91(+1.21%) |
May 31, 2022 | 76.04 | 76.65 | 74.46 | 75.34 | 156,543 | -1.23(-1.60%) |
May 27, 2022 | 75.66 | 77.09 | 75.05 | 76.56 | 101,655 | +0.75(+0.99%) |
May 26, 2022 | 76.57 | 77.95 | 75.49 | 75.81 | 59,078 | +0.00(+0.00%) |
May 25, 2022 | 76.66 | 77.02 | 74.98 | 75.81 | 167,552 | -1.11(-1.44%) |
May 24, 2022 | 75.15 | 77.17 | 74.24 | 76.92 | 45,063 | +0.93(+1.22%) |
May 23, 2022 | 76.67 | 76.84 | 75.37 | 75.99 | 57,795 | +0.34(+0.44%) |
May 20, 2022 | 76.04 | 76.16 | 74.38 | 75.66 | 72,813 | +0.25(+0.33%) |
May 19, 2022 | 77.77 | 77.99 | 75.25 | 75.41 | 71,053 | -2.07(-2.67%) |
May 18, 2022 | 77.94 | 78.99 | 76.74 | 77.48 | 108,628 | -1.66(-2.10%) |
May 17, 2022 | 78.53 | 79.40 | 77.92 | 79.14 | 83,708 | +1.37(+1.76%) |
May 16, 2022 | 76.66 | 78.31 | 75.86 | 77.77 | 77,469 | +0.25(+0.32%) |
May 13, 2022 | 76.83 | 77.93 | 76.09 | 77.53 | 82,548 | +1.74(+2.30%) |
May 12, 2022 | 75.01 | 76.13 | 74.30 | 75.78 | 92,416 | +1.12(+1.50%) |
May 11, 2022 | 73.28 | 76.25 | 73.05 | 74.67 | 72,541 | +1.53(+2.10%) |
May 10, 2022 | 73.59 | 75.33 | 72.63 | 73.13 | 88,651 | -0.16(-0.22%) |
May 09, 2022 | 75.37 | 75.37 | 72.97 | 73.30 | 66,649 | -2.03(-2.70%) |
May 06, 2022 | 74.29 | 75.75 | 73.59 | 75.33 | 79,947 | +0.21(+0.28%) |
May 05, 2022 | 75.48 | 75.98 | 72.83 | 75.12 | 109,651 | -0.74(-0.98%) |
May 04, 2022 | 79.01 | 79.01 | 73.95 | 75.86 | 111,723 | -2.52(-3.22%) |
May 03, 2022 | 80.56 | 81.64 | 77.69 | 78.39 | 76,673 | -2.17(-2.69%) |