Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 72.59 | 72.94 | 72.54 | 72.68 | 6,984,759 | -0.06(-0.08%) |
Jul 28, 2022 | 72.74 | 72.84 | 72.59 | 72.74 | 5,441,989 | +0.50(+0.69%) |
Jul 27, 2022 | 72.16 | 72.48 | 72.15 | 72.24 | 6,263,018 | +0.20(+0.28%) |
Jul 26, 2022 | 72.31 | 72.37 | 72.01 | 72.04 | 7,368,728 | +0.02(+0.03%) |
Jul 25, 2022 | 71.96 | 72.08 | 71.92 | 72.02 | 4,503,422 | -0.26(-0.37%) |
Jul 22, 2022 | 72.18 | 72.45 | 72.10 | 72.29 | 7,001,065 | +0.59(+0.82%) |
Jul 21, 2022 | 71.29 | 71.73 | 71.29 | 71.70 | 7,232,923 | +0.59(+0.82%) |
Jul 20, 2022 | 71.41 | 71.42 | 71.08 | 71.11 | 4,197,162 | -0.07(-0.09%) |
Jul 19, 2022 | 71.25 | 71.29 | 71.06 | 71.18 | 3,697,538 | -0.06(-0.08%) |
Jul 18, 2022 | 71.31 | 71.33 | 71.10 | 71.24 | 3,639,186 | -0.22(-0.30%) |
Jul 15, 2022 | 71.23 | 71.55 | 71.23 | 71.45 | 5,582,750 | +0.26(+0.36%) |
Jul 14, 2022 | 70.98 | 71.29 | 70.84 | 71.20 | 5,922,859 | -0.23(-0.32%) |
Jul 13, 2022 | 70.76 | 71.48 | 70.75 | 71.43 | 6,753,090 | +0.23(+0.32%) |
Jul 12, 2022 | 71.34 | 71.47 | 71.20 | 71.20 | 6,362,621 | +0.12(+0.17%) |
Jul 11, 2022 | 71.07 | 71.26 | 71.03 | 71.08 | 4,368,136 | +0.26(+0.37%) |
Jul 08, 2022 | 70.90 | 70.93 | 70.74 | 70.81 | 4,430,021 | -0.24(-0.33%) |
Jul 07, 2022 | 71.31 | 71.32 | 70.98 | 71.05 | 7,973,922 | -0.20(-0.28%) |
Jul 06, 2022 | 71.86 | 71.88 | 71.22 | 71.25 | 5,620,217 | -0.43(-0.61%) |
Jul 05, 2022 | 71.69 | 71.80 | 71.55 | 71.68 | 6,617,473 | +0.12(+0.17%) |
Jul 01, 2022 | 71.46 | 71.88 | 71.39 | 71.56 | 6,138,476 | +0.57(+0.80%) |
Jun 30, 2022 | 70.91 | 71.17 | 70.91 | 70.99 | 4,651,489 | +0.30(+0.43%) |
Jun 29, 2022 | 70.28 | 70.70 | 70.28 | 70.69 | 4,130,592 | +0.41(+0.58%) |
Jun 28, 2022 | 70.21 | 70.28 | 70.09 | 70.28 | 5,914,237 | +0.04(+0.05%) |
Jun 27, 2022 | 70.31 | 70.49 | 70.17 | 70.25 | 6,613,858 | -0.34(-0.48%) |
Jun 24, 2022 | 70.62 | 70.87 | 70.54 | 70.59 | 7,398,599 | -0.13(-0.19%) |
Jun 23, 2022 | 70.65 | 71.05 | 70.63 | 70.72 | 9,056,175 | +0.34(+0.48%) |
Jun 22, 2022 | 70.41 | 70.51 | 70.31 | 70.38 | 8,913,048 | +0.58(+0.82%) |
Jun 21, 2022 | 69.91 | 70.06 | 69.75 | 69.80 | 7,494,464 | -0.32(-0.46%) |
Jun 17, 2022 | 70.17 | 70.27 | 69.84 | 70.12 | 5,217,571 | +0.04(+0.05%) |
Jun 16, 2022 | 69.32 | 70.11 | 69.24 | 70.09 | 8,987,298 | +0.15(+0.22%) |
Jun 15, 2022 | 69.66 | 69.98 | 69.33 | 69.94 | 9,645,585 | +0.79(+1.15%) |
Jun 14, 2022 | 69.72 | 69.81 | 69.05 | 69.14 | 10,102,521 | -0.38(-0.54%) |
Jun 13, 2022 | 70.00 | 70.04 | 69.21 | 69.52 | 11,931,926 | -1.14(-1.62%) |
Jun 10, 2022 | 70.99 | 71.14 | 70.52 | 70.66 | 15,576,759 | -0.60(-0.85%) |
Jun 09, 2022 | 71.31 | 71.41 | 71.23 | 71.27 | 5,118,789 | -0.09(-0.13%) |
Jun 08, 2022 | 71.50 | 71.62 | 71.36 | 71.36 | 4,005,448 | -0.29(-0.41%) |
Jun 07, 2022 | 71.55 | 71.79 | 71.52 | 71.65 | 7,410,104 | +0.25(+0.34%) |
Jun 06, 2022 | 71.72 | 71.78 | 71.38 | 71.41 | 7,100,596 | -0.42(-0.59%) |
Jun 03, 2022 | 71.68 | 71.87 | 71.68 | 71.83 | 5,883,286 | -0.10(-0.14%) |
Jun 02, 2022 | 71.97 | 72.00 | 71.73 | 71.94 | 5,593,785 | +0.07(+0.09%) |
Jun 01, 2022 | 72.22 | 72.30 | 71.75 | 71.87 | 7,732,787 | -0.32(-0.45%) |
May 31, 2022 | 72.18 | 72.25 | 71.99 | 72.19 | 9,630,605 | -0.41(-0.57%) |
May 27, 2022 | 72.60 | 72.70 | 72.50 | 72.61 | 6,750,571 | +0.21(+0.29%) |
May 26, 2022 | 72.49 | 72.59 | 72.31 | 72.40 | 5,659,672 | -0.08(-0.10%) |
May 25, 2022 | 72.42 | 72.49 | 72.30 | 72.47 | 6,093,867 | +0.29(+0.40%) |
May 24, 2022 | 71.85 | 72.29 | 71.85 | 72.18 | 6,997,137 | +0.58(+0.82%) |
May 23, 2022 | 71.83 | 71.90 | 71.55 | 71.60 | 7,789,028 | -0.25(-0.35%) |
May 20, 2022 | 71.67 | 71.90 | 71.67 | 71.85 | 7,392,760 | +0.22(+0.30%) |
May 19, 2022 | 71.87 | 71.90 | 71.59 | 71.64 | 5,801,865 | +0.15(+0.21%) |
May 18, 2022 | 71.12 | 71.52 | 71.12 | 71.49 | 5,271,873 | +0.30(+0.42%) |
May 17, 2022 | 71.25 | 71.39 | 71.17 | 71.18 | 6,246,555 | -0.42(-0.59%) |
May 16, 2022 | 71.59 | 71.77 | 71.58 | 71.61 | 6,483,856 | +0.11(+0.16%) |
May 13, 2022 | 71.61 | 71.64 | 71.45 | 71.50 | 5,337,147 | -0.26(-0.37%) |
May 12, 2022 | 71.77 | 71.91 | 71.70 | 71.76 | 6,458,007 | +0.14(+0.20%) |
May 11, 2022 | 71.10 | 71.64 | 71.05 | 71.62 | 10,455,616 | +0.24(+0.34%) |
May 10, 2022 | 71.45 | 71.58 | 71.31 | 71.37 | 31,804,786 | +0.21(+0.29%) |
May 09, 2022 | 70.78 | 71.19 | 70.74 | 71.17 | 7,882,087 | +0.32(+0.45%) |
May 06, 2022 | 70.86 | 71.10 | 70.77 | 70.85 | 9,350,276 | -0.30(-0.42%) |
May 05, 2022 | 71.43 | 71.43 | 70.86 | 71.15 | 11,195,440 | -0.72(-1.00%) |
May 04, 2022 | 71.34 | 71.86 | 71.21 | 71.86 | 13,009,296 | +0.46(+0.65%) |
May 03, 2022 | 71.62 | 71.69 | 71.34 | 71.40 | 8,251,930 | +0.17(+0.24%) |