Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 74.90 | 75.68 | 74.53 | 75.28 | 342,771 | +0.43(+0.57%) |
Jul 28, 2022 | 74.13 | 75.20 | 73.78 | 74.85 | 609,439 | +0.63(+0.85%) |
Jul 27, 2022 | 73.88 | 74.56 | 73.17 | 74.22 | 447,560 | +0.84(+1.14%) |
Jul 26, 2022 | 73.59 | 74.00 | 73.07 | 73.38 | 305,726 | -0.64(-0.87%) |
Jul 25, 2022 | 74.64 | 74.89 | 73.71 | 74.02 | 391,802 | -0.70(-0.94%) |
Jul 22, 2022 | 75.78 | 75.98 | 74.50 | 74.72 | 407,118 | -0.60(-0.80%) |
Jul 21, 2022 | 74.81 | 75.36 | 74.54 | 75.33 | 643,765 | +0.50(+0.66%) |
Jul 20, 2022 | 71.96 | 75.57 | 71.89 | 74.83 | 659,556 | +3.29(+4.59%) |
Jul 19, 2022 | 71.03 | 71.68 | 70.45 | 71.54 | 1,665,656 | +1.04(+1.48%) |
Jul 18, 2022 | 71.36 | 71.86 | 70.31 | 70.50 | 378,273 | -0.58(-0.82%) |
Jul 15, 2022 | 70.66 | 71.32 | 70.25 | 71.09 | 485,832 | +1.12(+1.60%) |
Jul 14, 2022 | 69.45 | 70.22 | 69.05 | 69.97 | 244,669 | -0.21(-0.30%) |
Jul 13, 2022 | 69.63 | 70.58 | 69.32 | 70.18 | 233,030 | -0.08(-0.11%) |
Jul 12, 2022 | 70.92 | 71.79 | 70.14 | 70.26 | 340,899 | -0.70(-0.99%) |
Jul 11, 2022 | 71.08 | 71.49 | 70.79 | 70.96 | 273,684 | -0.53(-0.73%) |
Jul 08, 2022 | 70.65 | 71.67 | 70.23 | 71.49 | 420,287 | +0.31(+0.44%) |
Jul 07, 2022 | 70.59 | 71.36 | 70.55 | 71.17 | 372,429 | +0.68(+0.97%) |
Jul 06, 2022 | 70.34 | 71.08 | 70.03 | 70.49 | 493,089 | +0.42(+0.60%) |
Jul 05, 2022 | 68.21 | 70.12 | 67.61 | 70.08 | 550,017 | +1.20(+1.74%) |
Jul 01, 2022 | 69.45 | 70.21 | 68.33 | 68.88 | 1,072,684 | -0.72(-1.03%) |
Jun 30, 2022 | 69.98 | 70.08 | 69.27 | 69.60 | 352,733 | -1.10(-1.55%) |
Jun 29, 2022 | 71.08 | 71.08 | 70.10 | 70.70 | 406,377 | -0.45(-0.63%) |
Jun 28, 2022 | 72.70 | 73.10 | 71.15 | 71.15 | 340,387 | -1.64(-2.26%) |
Jun 27, 2022 | 74.04 | 74.04 | 72.59 | 72.79 | 315,120 | -1.13(-1.53%) |
Jun 24, 2022 | 71.77 | 74.07 | 71.77 | 73.92 | 533,102 | +2.60(+3.64%) |
Jun 23, 2022 | 70.27 | 71.37 | 69.91 | 71.32 | 404,644 | +1.47(+2.10%) |
Jun 22, 2022 | 68.85 | 70.19 | 68.84 | 69.85 | 449,062 | +0.40(+0.57%) |
Jun 21, 2022 | 69.44 | 70.09 | 69.39 | 69.45 | 586,930 | +0.41(+0.59%) |
Jun 17, 2022 | 68.14 | 69.56 | 67.84 | 69.04 | 788,848 | +1.00(+1.47%) |
Jun 16, 2022 | 69.22 | 69.24 | 67.66 | 68.04 | 610,263 | -2.26(-3.21%) |
Jun 15, 2022 | 70.10 | 71.05 | 69.69 | 70.30 | 594,206 | +0.90(+1.30%) |
Jun 14, 2022 | 69.75 | 70.05 | 68.97 | 69.39 | 557,425 | -0.31(-0.45%) |
Jun 13, 2022 | 70.69 | 71.27 | 69.55 | 69.71 | 497,229 | -2.52(-3.49%) |
Jun 10, 2022 | 72.98 | 73.13 | 72.18 | 72.23 | 387,199 | -1.47(-1.99%) |
Jun 09, 2022 | 74.88 | 75.26 | 73.68 | 73.69 | 385,039 | -1.29(-1.73%) |
Jun 08, 2022 | 75.62 | 75.84 | 74.80 | 74.99 | 360,440 | -0.68(-0.90%) |
Jun 07, 2022 | 75.14 | 76.28 | 74.89 | 75.67 | 727,682 | -0.05(-0.06%) |
Jun 06, 2022 | 76.03 | 76.63 | 75.66 | 75.72 | 322,256 | +0.00(+0.00%) |
Jun 03, 2022 | 76.20 | 76.21 | 75.24 | 75.72 | 294,370 | -0.92(-1.21%) |
Jun 02, 2022 | 75.18 | 76.67 | 74.54 | 76.64 | 334,374 | +1.46(+1.94%) |
Jun 01, 2022 | 75.86 | 76.09 | 75.02 | 75.18 | 367,771 | -0.31(-0.41%) |
May 31, 2022 | 76.01 | 76.12 | 75.00 | 75.49 | 407,869 | -0.68(-0.89%) |
May 27, 2022 | 74.65 | 76.60 | 74.65 | 76.17 | 421,923 | +2.09(+2.82%) |
May 26, 2022 | 72.98 | 74.86 | 72.98 | 74.08 | 404,501 | +0.97(+1.33%) |
May 25, 2022 | 71.53 | 74.08 | 71.09 | 73.11 | 663,543 | +1.21(+1.68%) |
May 24, 2022 | 73.16 | 73.16 | 71.46 | 71.90 | 672,540 | -1.37(-1.87%) |
May 23, 2022 | 73.01 | 74.17 | 71.86 | 73.28 | 1,026,540 | +0.22(+0.31%) |
May 20, 2022 | 74.03 | 74.03 | 71.86 | 73.05 | 517,100 | -0.41(-0.56%) |
May 19, 2022 | 72.69 | 74.39 | 71.71 | 73.46 | 484,317 | +0.52(+0.71%) |
May 18, 2022 | 72.94 | 74.21 | 72.77 | 72.94 | 565,212 | -1.05(-1.42%) |
May 17, 2022 | 73.55 | 74.12 | 73.16 | 74.00 | 435,493 | +1.04(+1.43%) |
May 16, 2022 | 72.58 | 73.38 | 72.56 | 72.95 | 389,346 | +0.02(+0.03%) |
May 13, 2022 | 71.19 | 73.40 | 71.10 | 72.94 | 404,305 | +1.78(+2.51%) |
May 12, 2022 | 70.00 | 71.27 | 69.89 | 71.15 | 592,315 | +1.03(+1.47%) |
May 11, 2022 | 70.43 | 71.64 | 69.94 | 70.12 | 835,416 | +0.06(+0.08%) |
May 10, 2022 | 70.93 | 71.03 | 69.59 | 70.07 | 481,088 | -0.13(-0.18%) |
May 09, 2022 | 68.51 | 70.92 | 68.26 | 70.19 | 531,140 | +0.84(+1.22%) |
May 06, 2022 | 69.15 | 71.01 | 68.05 | 69.35 | 1,521,391 | -3.77(-5.16%) |
May 05, 2022 | 75.65 | 75.65 | 72.62 | 73.12 | 710,693 | -3.06(-4.02%) |
May 04, 2022 | 75.68 | 76.53 | 74.34 | 76.18 | 1,197,383 | +0.69(+0.91%) |
May 03, 2022 | 76.06 | 76.44 | 74.91 | 75.49 | 689,804 | -0.53(-0.70%) |