Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 73.58 | 73.83 | 73.55 | 73.80 | 124,877 | +0.07(+0.10%) |
Jul 28, 2022 | 73.73 | 73.74 | 73.45 | 73.72 | 20,179 | +0.01(+0.01%) |
Jul 27, 2022 | 73.38 | 73.76 | 73.29 | 73.72 | 26,500 | +0.38(+0.51%) |
Jul 26, 2022 | 73.45 | 73.45 | 73.26 | 73.34 | 30,524 | -0.29(-0.39%) |
Jul 25, 2022 | 73.52 | 73.63 | 73.41 | 73.63 | 57,003 | +0.45(+0.62%) |
Jul 22, 2022 | 73.49 | 73.63 | 73.11 | 73.17 | 37,126 | -0.23(-0.31%) |
Jul 21, 2022 | 73.16 | 73.41 | 73.09 | 73.41 | 41,032 | +0.01(+0.01%) |
Jul 20, 2022 | 73.29 | 73.43 | 73.27 | 73.40 | 22,034 | -0.05(-0.07%) |
Jul 19, 2022 | 73.11 | 73.45 | 73.11 | 73.45 | 25,785 | +0.61(+0.83%) |
Jul 18, 2022 | 72.97 | 73.26 | 72.80 | 72.84 | 17,965 | +0.25(+0.34%) |
Jul 15, 2022 | 72.40 | 72.61 | 72.34 | 72.59 | 11,075 | +0.46(+0.64%) |
Jul 14, 2022 | 71.66 | 72.18 | 71.52 | 72.13 | 39,035 | -0.69(-0.94%) |
Jul 13, 2022 | 72.54 | 73.04 | 72.53 | 72.82 | 45,584 | +0.17(+0.24%) |
Jul 12, 2022 | 72.50 | 72.78 | 72.47 | 72.64 | 27,012 | -0.08(-0.11%) |
Jul 11, 2022 | 72.55 | 72.87 | 72.42 | 72.72 | 36,759 | -0.26(-0.35%) |
Jul 08, 2022 | 72.87 | 73.05 | 72.80 | 72.98 | 11,083 | +0.11(+0.15%) |
Jul 07, 2022 | 72.71 | 72.90 | 72.70 | 72.87 | 29,465 | +0.38(+0.53%) |
Jul 06, 2022 | 72.61 | 72.61 | 72.29 | 72.48 | 21,998 | -0.04(-0.05%) |
Jul 05, 2022 | 72.64 | 72.67 | 72.28 | 72.52 | 85,139 | -0.81(-1.10%) |
Jul 01, 2022 | 73.08 | 73.37 | 73.00 | 73.32 | 6,789 | -0.14(-0.19%) |
Jun 30, 2022 | 73.26 | 73.48 | 73.15 | 73.46 | 105,890 | +0.17(+0.24%) |
Jun 29, 2022 | 73.45 | 73.45 | 73.29 | 73.29 | 14,308 | -0.15(-0.20%) |
Jun 28, 2022 | 73.58 | 73.60 | 73.30 | 73.44 | 19,259 | +0.05(+0.07%) |
Jun 27, 2022 | 73.24 | 73.45 | 73.20 | 73.39 | 41,016 | +0.10(+0.13%) |
Jun 24, 2022 | 72.91 | 73.31 | 72.91 | 73.29 | 11,619 | +0.48(+0.67%) |
Jun 23, 2022 | 73.00 | 73.03 | 72.67 | 72.81 | 34,963 | -0.24(-0.32%) |
Jun 22, 2022 | 72.98 | 73.16 | 72.94 | 73.04 | 72,823 | -0.13(-0.18%) |
Jun 21, 2022 | 73.04 | 73.22 | 73.03 | 73.18 | 57,633 | +0.59(+0.82%) |
Jun 17, 2022 | 72.55 | 72.63 | 72.28 | 72.58 | 210,261 | -0.54(-0.73%) |
Jun 16, 2022 | 73.19 | 73.34 | 72.90 | 73.12 | 50,734 | -0.21(-0.29%) |
Jun 15, 2022 | 72.94 | 73.47 | 72.77 | 73.33 | 53,779 | +0.38(+0.52%) |
Jun 14, 2022 | 73.10 | 73.21 | 72.87 | 72.95 | 47,087 | -0.34(-0.46%) |
Jun 13, 2022 | 73.66 | 73.66 | 73.29 | 73.29 | 80,519 | -0.73(-0.98%) |
Jun 10, 2022 | 74.04 | 74.11 | 73.79 | 74.02 | 73,093 | -0.44(-0.58%) |
Jun 09, 2022 | 75.17 | 75.17 | 74.44 | 74.45 | 34,628 | -0.88(-1.17%) |
Jun 08, 2022 | 75.46 | 75.51 | 75.25 | 75.33 | 9,730 | -0.13(-0.18%) |
Jun 07, 2022 | 75.10 | 75.50 | 75.10 | 75.47 | 18,255 | +0.32(+0.42%) |
Jun 06, 2022 | 75.41 | 75.41 | 75.11 | 75.15 | 17,726 | +0.07(+0.09%) |
Jun 03, 2022 | 75.29 | 75.32 | 75.03 | 75.08 | 104,430 | -0.08(-0.10%) |
Jun 02, 2022 | 74.81 | 75.24 | 74.81 | 75.16 | 164,737 | +0.44(+0.60%) |
Jun 01, 2022 | 74.95 | 74.97 | 74.61 | 74.71 | 102,773 | -0.06(-0.08%) |
May 31, 2022 | 74.70 | 74.86 | 74.68 | 74.78 | 111,747 | +0.46(+0.62%) |
May 27, 2022 | 74.24 | 74.33 | 74.10 | 74.32 | 16,821 | +0.32(+0.43%) |
May 26, 2022 | 73.78 | 74.03 | 73.77 | 74.00 | 38,333 | +0.23(+0.31%) |
May 25, 2022 | 73.58 | 73.86 | 73.58 | 73.76 | 19,889 | -0.08(-0.10%) |
May 24, 2022 | 73.92 | 73.92 | 73.53 | 73.84 | 36,595 | -0.17(-0.24%) |
May 23, 2022 | 73.93 | 74.07 | 73.85 | 74.02 | 43,965 | +0.31(+0.42%) |
May 20, 2022 | 73.90 | 73.95 | 73.53 | 73.71 | 32,402 | -0.14(-0.18%) |
May 19, 2022 | 73.80 | 73.98 | 73.73 | 73.84 | 43,031 | +0.45(+0.62%) |
May 18, 2022 | 73.71 | 73.82 | 73.35 | 73.39 | 87,819 | -0.44(-0.59%) |
May 17, 2022 | 73.65 | 73.82 | 73.60 | 73.82 | 109,616 | +0.19(+0.26%) |
May 16, 2022 | 73.24 | 73.70 | 73.21 | 73.63 | 48,478 | +0.42(+0.58%) |
May 13, 2022 | 72.70 | 73.25 | 72.70 | 73.21 | 96,203 | +0.63(+0.87%) |
May 12, 2022 | 72.55 | 72.69 | 72.34 | 72.58 | 44,616 | -0.21(-0.29%) |
May 11, 2022 | 73.06 | 73.22 | 72.74 | 72.79 | 38,316 | +0.16(+0.23%) |
May 10, 2022 | 72.93 | 72.93 | 72.47 | 72.62 | 31,223 | -0.11(-0.15%) |
May 09, 2022 | 73.19 | 73.21 | 72.71 | 72.73 | 140,186 | -0.68(-0.93%) |
May 06, 2022 | 73.47 | 73.48 | 73.26 | 73.41 | 29,462 | -0.26(-0.35%) |
May 05, 2022 | 74.14 | 74.14 | 73.53 | 73.67 | 90,892 | -0.59(-0.79%) |
May 04, 2022 | 73.70 | 74.30 | 73.63 | 74.26 | 55,608 | +0.55(+0.75%) |
May 03, 2022 | 73.61 | 73.74 | 73.53 | 73.71 | 42,738 | +0.25(+0.34%) |