Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 72.56 | 72.84 | 71.82 | 72.21 | 3,181,025 | -0.21(-0.29%) |
Jul 28, 2022 | 71.61 | 72.72 | 71.24 | 72.42 | 1,250,143 | +0.91(+1.27%) |
Jul 27, 2022 | 70.34 | 71.55 | 69.95 | 71.51 | 1,819,721 | +1.01(+1.43%) |
Jul 26, 2022 | 70.66 | 71.49 | 70.05 | 70.50 | 1,891,090 | -1.02(-1.42%) |
Jul 25, 2022 | 73.85 | 73.90 | 71.04 | 71.52 | 2,007,342 | -2.25(-3.04%) |
Jul 22, 2022 | 76.47 | 76.47 | 73.25 | 73.76 | 1,387,639 | -3.34(-4.33%) |
Jul 21, 2022 | 74.19 | 77.36 | 73.17 | 77.10 | 1,843,890 | +3.15(+4.27%) |
Jul 20, 2022 | 72.64 | 74.39 | 72.34 | 73.95 | 2,025,760 | +1.23(+1.69%) |
Jul 19, 2022 | 72.11 | 74.38 | 70.11 | 72.72 | 3,268,305 | +0.51(+0.71%) |
Jul 18, 2022 | 72.69 | 73.05 | 71.91 | 72.21 | 1,736,506 | +0.19(+0.27%) |
Jul 15, 2022 | 72.60 | 72.82 | 70.73 | 72.02 | 1,659,670 | -0.16(-0.23%) |
Jul 14, 2022 | 72.69 | 72.89 | 71.53 | 72.18 | 1,229,477 | -1.35(-1.83%) |
Jul 13, 2022 | 72.05 | 74.48 | 72.05 | 73.53 | 1,029,938 | -0.26(-0.36%) |
Jul 12, 2022 | 74.99 | 75.97 | 73.29 | 73.79 | 954,719 | -1.23(-1.64%) |
Jul 11, 2022 | 75.65 | 76.26 | 74.76 | 75.02 | 1,008,837 | -1.16(-1.53%) |
Jul 08, 2022 | 76.64 | 76.88 | 75.61 | 76.18 | 886,263 | -0.77(-1.00%) |
Jul 07, 2022 | 74.81 | 77.24 | 74.61 | 76.96 | 1,086,852 | +2.22(+2.97%) |
Jul 06, 2022 | 74.80 | 75.27 | 73.44 | 74.74 | 911,880 | +0.03(+0.04%) |
Jul 05, 2022 | 73.07 | 74.71 | 72.19 | 74.71 | 872,295 | +0.75(+1.01%) |
Jul 01, 2022 | 74.10 | 74.15 | 72.49 | 73.96 | 1,320,068 | -0.48(-0.65%) |
Jun 30, 2022 | 75.46 | 75.51 | 74.04 | 74.45 | 959,271 | -1.83(-2.40%) |
Jun 29, 2022 | 76.39 | 76.71 | 75.75 | 76.27 | 538,028 | -0.27(-0.36%) |
Jun 28, 2022 | 78.24 | 78.63 | 76.47 | 76.55 | 472,097 | -1.33(-1.70%) |
Jun 27, 2022 | 78.19 | 78.57 | 77.11 | 77.87 | 667,603 | -0.08(-0.10%) |
Jun 24, 2022 | 76.01 | 78.11 | 76.01 | 77.96 | 1,329,090 | +2.44(+3.23%) |
Jun 23, 2022 | 75.17 | 75.82 | 74.85 | 75.52 | 714,529 | +0.72(+0.96%) |
Jun 22, 2022 | 74.39 | 75.77 | 74.16 | 74.80 | 896,915 | -0.17(-0.23%) |
Jun 21, 2022 | 73.54 | 75.38 | 72.87 | 74.97 | 994,607 | +2.14(+2.93%) |
Jun 17, 2022 | 71.82 | 73.52 | 71.21 | 72.84 | 1,914,437 | +1.00(+1.39%) |
Jun 16, 2022 | 72.93 | 73.44 | 71.50 | 71.84 | 1,237,298 | -2.49(-3.36%) |
Jun 15, 2022 | 73.47 | 75.32 | 73.47 | 74.33 | 1,098,543 | +0.91(+1.24%) |
Jun 14, 2022 | 73.80 | 73.97 | 72.89 | 73.42 | 1,199,374 | -0.47(-0.64%) |
Jun 13, 2022 | 75.70 | 76.24 | 73.42 | 73.89 | 1,097,577 | -3.32(-4.30%) |
Jun 10, 2022 | 78.29 | 78.39 | 77.19 | 77.21 | 757,283 | -2.15(-2.71%) |
Jun 09, 2022 | 80.26 | 81.04 | 79.36 | 79.36 | 722,955 | -0.95(-1.18%) |
Jun 08, 2022 | 80.54 | 81.16 | 79.90 | 80.31 | 689,510 | -0.45(-0.55%) |
Jun 07, 2022 | 79.79 | 80.89 | 79.10 | 80.76 | 798,514 | +0.23(+0.28%) |
Jun 06, 2022 | 81.20 | 81.42 | 80.17 | 80.53 | 519,349 | -0.20(-0.25%) |
Jun 03, 2022 | 81.36 | 81.62 | 79.96 | 80.73 | 635,370 | -0.98(-1.20%) |
Jun 02, 2022 | 81.91 | 82.13 | 80.81 | 81.71 | 894,105 | +0.38(+0.47%) |
Jun 01, 2022 | 81.74 | 83.22 | 81.05 | 81.33 | 1,323,948 | -0.27(-0.33%) |
May 31, 2022 | 79.16 | 82.14 | 78.05 | 81.60 | 2,195,013 | +2.43(+3.07%) |
May 27, 2022 | 78.54 | 79.39 | 78.36 | 79.17 | 995,802 | +0.99(+1.27%) |
May 26, 2022 | 76.41 | 78.66 | 76.41 | 78.18 | 992,033 | +2.20(+2.90%) |
May 25, 2022 | 73.92 | 76.24 | 73.74 | 75.98 | 966,809 | +1.78(+2.40%) |
May 24, 2022 | 76.63 | 76.83 | 74.11 | 74.20 | 1,248,103 | -3.05(-3.94%) |
May 23, 2022 | 77.28 | 77.66 | 75.82 | 77.25 | 1,449,905 | +0.24(+0.31%) |
May 20, 2022 | 79.19 | 79.44 | 73.39 | 77.01 | 3,256,416 | -1.87(-2.37%) |
May 19, 2022 | 81.78 | 82.61 | 78.74 | 78.88 | 1,243,315 | -3.61(-4.38%) |
May 18, 2022 | 83.48 | 83.81 | 82.21 | 82.49 | 928,169 | -1.66(-1.98%) |
May 17, 2022 | 83.14 | 84.16 | 82.66 | 84.16 | 813,297 | +1.24(+1.49%) |
May 16, 2022 | 83.40 | 83.92 | 82.67 | 82.92 | 782,200 | -0.82(-0.98%) |
May 13, 2022 | 82.15 | 83.99 | 81.87 | 83.74 | 987,523 | +2.35(+2.89%) |
May 12, 2022 | 79.16 | 81.44 | 79.16 | 81.38 | 1,071,789 | +1.75(+2.19%) |
May 11, 2022 | 80.55 | 81.84 | 79.10 | 79.64 | 1,431,565 | -0.94(-1.16%) |
May 10, 2022 | 81.54 | 81.73 | 79.29 | 80.57 | 1,550,560 | +0.11(+0.14%) |
May 09, 2022 | 82.65 | 83.77 | 80.46 | 80.47 | 1,503,572 | -3.11(-3.72%) |
May 06, 2022 | 83.31 | 84.27 | 82.33 | 83.57 | 1,214,868 | -0.15(-0.17%) |
May 05, 2022 | 84.54 | 84.89 | 82.67 | 83.72 | 1,168,007 | -1.88(-2.20%) |
May 04, 2022 | 83.86 | 85.67 | 83.09 | 85.60 | 1,153,229 | +1.80(+2.15%) |
May 03, 2022 | 81.87 | 84.08 | 81.86 | 83.80 | 1,278,555 | +2.27(+2.79%) |