Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 77.15 | 78.63 | 77.06 | 78.40 | 6,276,260 | +1.05(+1.36%) |
Jul 28, 2022 | 76.26 | 77.54 | 75.68 | 77.35 | 2,155,073 | +1.72(+2.27%) |
Jul 27, 2022 | 75.26 | 75.90 | 74.53 | 75.63 | 2,408,478 | +0.13(+0.17%) |
Jul 26, 2022 | 74.67 | 75.92 | 74.67 | 75.50 | 2,720,410 | +0.67(+0.89%) |
Jul 25, 2022 | 72.76 | 74.94 | 72.62 | 74.84 | 2,985,439 | +1.91(+2.61%) |
Jul 22, 2022 | 72.84 | 73.62 | 72.44 | 72.93 | 1,803,228 | +0.35(+0.49%) |
Jul 21, 2022 | 72.11 | 72.67 | 71.43 | 72.58 | 2,802,347 | +0.34(+0.47%) |
Jul 20, 2022 | 71.78 | 72.47 | 71.00 | 72.23 | 4,070,155 | +0.56(+0.78%) |
Jul 19, 2022 | 71.02 | 71.97 | 70.79 | 71.68 | 2,583,895 | +1.05(+1.49%) |
Jul 18, 2022 | 71.29 | 71.78 | 70.57 | 70.62 | 3,561,099 | -0.89(-1.24%) |
Jul 15, 2022 | 70.46 | 71.70 | 69.38 | 71.51 | 5,612,345 | +1.53(+2.18%) |
Jul 14, 2022 | 69.98 | 70.15 | 68.42 | 69.98 | 3,684,920 | +0.61(+0.87%) |
Jul 13, 2022 | 68.74 | 70.20 | 68.34 | 69.38 | 2,777,574 | -0.06(-0.08%) |
Jul 12, 2022 | 69.62 | 70.52 | 69.17 | 69.44 | 2,536,314 | -0.79(-1.13%) |
Jul 11, 2022 | 69.53 | 70.35 | 69.14 | 70.23 | 1,491,652 | +0.60(+0.86%) |
Jul 08, 2022 | 69.85 | 70.05 | 69.17 | 69.63 | 3,290,429 | -0.19(-0.28%) |
Jul 07, 2022 | 70.08 | 70.53 | 69.66 | 69.83 | 2,164,805 | +0.10(+0.15%) |
Jul 06, 2022 | 69.74 | 70.64 | 69.03 | 69.72 | 3,345,975 | +0.76(+1.11%) |
Jul 05, 2022 | 71.65 | 71.80 | 68.32 | 68.96 | 3,542,377 | -3.08(-4.28%) |
Jul 01, 2022 | 70.84 | 72.25 | 70.33 | 72.04 | 3,497,900 | +1.54(+2.19%) |
Jun 30, 2022 | 69.93 | 71.11 | 69.85 | 70.50 | 4,391,188 | -0.02(-0.03%) |
Jun 29, 2022 | 71.21 | 71.39 | 69.90 | 70.52 | 2,454,617 | -0.42(-0.60%) |
Jun 28, 2022 | 71.20 | 72.12 | 70.82 | 70.94 | 3,364,971 | +0.25(+0.36%) |
Jun 27, 2022 | 70.03 | 71.00 | 69.71 | 70.69 | 2,441,011 | +0.58(+0.82%) |
Jun 24, 2022 | 69.04 | 70.34 | 68.86 | 70.11 | 4,750,882 | +1.45(+2.11%) |
Jun 23, 2022 | 67.64 | 68.69 | 67.37 | 68.66 | 3,739,903 | +1.37(+2.03%) |
Jun 22, 2022 | 66.39 | 67.94 | 66.39 | 67.30 | 3,391,969 | +0.29(+0.43%) |
Jun 21, 2022 | 66.28 | 67.47 | 65.95 | 67.00 | 3,166,376 | +1.56(+2.39%) |
Jun 17, 2022 | 66.66 | 66.92 | 64.18 | 65.44 | 12,576,685 | -1.16(-1.74%) |
Jun 16, 2022 | 66.88 | 66.99 | 65.78 | 66.60 | 3,872,509 | -1.30(-1.92%) |
Jun 15, 2022 | 68.51 | 68.91 | 67.06 | 67.91 | 2,994,735 | -0.04(-0.06%) |
Jun 14, 2022 | 69.65 | 69.65 | 66.76 | 67.94 | 3,733,997 | -1.10(-1.59%) |
Jun 13, 2022 | 71.60 | 71.61 | 68.94 | 69.04 | 4,090,575 | -3.52(-4.85%) |
Jun 10, 2022 | 72.18 | 73.20 | 71.79 | 72.56 | 3,287,214 | -0.23(-0.32%) |
Jun 09, 2022 | 74.72 | 74.72 | 72.58 | 72.79 | 3,853,455 | -2.01(-2.69%) |
Jun 08, 2022 | 76.46 | 76.46 | 74.54 | 74.81 | 2,637,852 | -1.99(-2.60%) |
Jun 07, 2022 | 75.45 | 76.84 | 75.01 | 76.80 | 2,812,188 | +1.19(+1.57%) |
Jun 06, 2022 | 75.43 | 76.05 | 75.24 | 75.61 | 1,827,026 | +0.43(+0.57%) |
Jun 03, 2022 | 76.20 | 76.38 | 75.06 | 75.18 | 2,714,522 | -1.25(-1.63%) |
Jun 02, 2022 | 77.02 | 77.02 | 75.03 | 76.43 | 2,624,063 | -0.29(-0.37%) |
Jun 01, 2022 | 77.19 | 77.19 | 76.21 | 76.72 | 2,644,611 | -0.16(-0.21%) |
May 31, 2022 | 77.80 | 77.80 | 76.68 | 76.88 | 6,133,956 | -1.31(-1.67%) |
May 27, 2022 | 77.31 | 78.40 | 77.06 | 78.18 | 3,043,248 | +0.84(+1.09%) |
May 26, 2022 | 78.56 | 78.85 | 77.20 | 77.34 | 2,690,745 | -0.89(-1.13%) |
May 25, 2022 | 78.31 | 78.58 | 77.60 | 78.23 | 2,834,807 | +0.30(+0.38%) |
May 24, 2022 | 76.86 | 78.22 | 76.46 | 77.93 | 3,580,277 | +1.09(+1.42%) |
May 23, 2022 | 76.19 | 77.07 | 75.66 | 76.84 | 2,522,405 | +1.73(+2.30%) |
May 20, 2022 | 76.36 | 76.41 | 74.63 | 75.12 | 3,342,752 | -0.84(-1.10%) |
May 19, 2022 | 76.20 | 76.55 | 74.88 | 75.95 | 2,389,318 | -0.42(-0.55%) |
May 18, 2022 | 77.11 | 77.55 | 76.15 | 76.37 | 3,160,007 | -0.50(-0.65%) |
May 17, 2022 | 76.09 | 76.90 | 75.18 | 76.87 | 2,584,451 | +1.10(+1.45%) |
May 16, 2022 | 75.93 | 76.19 | 75.07 | 75.77 | 2,490,021 | +0.21(+0.28%) |
May 13, 2022 | 74.87 | 75.81 | 74.10 | 75.56 | 2,647,098 | +1.45(+1.96%) |
May 12, 2022 | 74.57 | 74.90 | 73.06 | 74.11 | 3,968,861 | -0.40(-0.54%) |
May 11, 2022 | 74.64 | 76.19 | 74.26 | 74.51 | 4,547,485 | +0.13(+0.18%) |
May 10, 2022 | 76.31 | 77.01 | 73.65 | 74.38 | 3,098,739 | -1.64(-2.15%) |
May 09, 2022 | 76.82 | 77.28 | 75.74 | 76.02 | 3,212,798 | -1.35(-1.74%) |
May 06, 2022 | 75.08 | 77.72 | 75.08 | 77.36 | 3,506,949 | +1.77(+2.35%) |
May 05, 2022 | 75.65 | 76.99 | 75.04 | 75.59 | 3,383,722 | -1.59(-2.06%) |
May 04, 2022 | 76.19 | 77.32 | 75.74 | 77.18 | 3,208,143 | +1.79(+2.38%) |
May 03, 2022 | 75.51 | 76.44 | 74.92 | 75.39 | 3,513,742 | +0.48(+0.65%) |