Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 74.10 | 74.22 | 74.06 | 74.15 | 2,838,492 | +0.01(+0.01%) |
Jul 28, 2022 | 74.17 | 74.20 | 74.06 | 74.14 | 2,243,792 | +0.27(+0.36%) |
Jul 27, 2022 | 73.74 | 73.95 | 73.73 | 73.88 | 2,245,673 | +0.14(+0.19%) |
Jul 26, 2022 | 73.81 | 73.89 | 73.72 | 73.73 | 1,671,314 | -0.02(-0.03%) |
Jul 25, 2022 | 73.74 | 73.82 | 73.71 | 73.75 | 2,084,425 | -0.09(-0.12%) |
Jul 22, 2022 | 73.79 | 73.95 | 73.75 | 73.84 | 1,871,777 | +0.28(+0.38%) |
Jul 21, 2022 | 73.29 | 73.58 | 73.29 | 73.56 | 1,846,563 | +0.32(+0.43%) |
Jul 20, 2022 | 73.37 | 73.38 | 73.22 | 73.24 | 5,274,814 | +0.01(+0.01%) |
Jul 19, 2022 | 73.34 | 73.42 | 73.23 | 73.23 | 2,373,651 | -0.11(-0.16%) |
Jul 18, 2022 | 73.37 | 73.38 | 73.28 | 73.35 | 1,941,918 | -0.04(-0.05%) |
Jul 15, 2022 | 73.27 | 73.50 | 73.27 | 73.39 | 3,342,773 | +0.05(+0.07%) |
Jul 14, 2022 | 73.18 | 73.39 | 73.11 | 73.34 | 2,465,493 | -0.06(-0.08%) |
Jul 13, 2022 | 73.26 | 73.50 | 73.20 | 73.40 | 4,045,994 | -0.06(-0.08%) |
Jul 12, 2022 | 73.54 | 73.56 | 73.44 | 73.45 | 2,012,438 | +0.05(+0.07%) |
Jul 11, 2022 | 73.43 | 73.52 | 73.38 | 73.41 | 1,694,284 | +0.06(+0.08%) |
Jul 08, 2022 | 73.36 | 73.40 | 73.30 | 73.35 | 3,380,440 | -0.15(-0.21%) |
Jul 07, 2022 | 73.59 | 73.59 | 73.44 | 73.50 | 6,975,873 | -0.05(-0.06%) |
Jul 06, 2022 | 73.88 | 73.88 | 73.55 | 73.55 | 4,943,277 | -0.30(-0.40%) |
Jul 05, 2022 | 74.04 | 74.04 | 73.79 | 73.85 | 5,129,207 | +0.11(+0.16%) |
Jul 01, 2022 | 73.65 | 73.89 | 73.65 | 73.73 | 3,155,520 | +0.32(+0.43%) |
Jun 30, 2022 | 73.34 | 73.50 | 73.34 | 73.41 | 3,081,202 | +0.19(+0.26%) |
Jun 29, 2022 | 73.03 | 73.23 | 73.03 | 73.22 | 5,756,645 | +0.12(+0.17%) |
Jun 28, 2022 | 72.99 | 73.10 | 72.99 | 73.10 | 2,304,190 | +0.03(+0.04%) |
Jun 27, 2022 | 73.09 | 73.19 | 73.03 | 73.07 | 2,781,782 | -0.12(-0.17%) |
Jun 24, 2022 | 73.10 | 73.32 | 73.10 | 73.19 | 6,290,798 | +0.00(+0.00%) |
Jun 23, 2022 | 73.14 | 73.39 | 73.14 | 73.19 | 3,190,730 | +0.17(+0.24%) |
Jun 22, 2022 | 73.03 | 73.11 | 73.01 | 73.02 | 8,246,137 | +0.22(+0.30%) |
Jun 21, 2022 | 72.71 | 72.87 | 72.71 | 72.80 | 25,357,360 | -0.06(-0.08%) |
Jun 17, 2022 | 72.91 | 72.94 | 72.74 | 72.86 | 8,314,123 | -0.02(-0.03%) |
Jun 16, 2022 | 72.51 | 72.91 | 72.51 | 72.88 | 4,654,443 | +0.11(+0.16%) |
Jun 15, 2022 | 72.54 | 72.85 | 72.43 | 72.76 | 4,786,076 | +0.41(+0.57%) |
Jun 14, 2022 | 72.35 | 72.67 | 72.32 | 72.35 | 3,809,212 | -0.24(-0.33%) |
Jun 13, 2022 | 72.70 | 72.81 | 72.42 | 72.59 | 6,137,483 | -0.52(-0.71%) |
Jun 10, 2022 | 73.30 | 73.30 | 73.11 | 73.11 | 2,786,906 | -0.42(-0.57%) |
Jun 09, 2022 | 73.52 | 73.60 | 73.51 | 73.53 | 3,753,543 | -0.11(-0.14%) |
Jun 08, 2022 | 73.59 | 73.70 | 73.59 | 73.63 | 3,849,557 | -0.07(-0.09%) |
Jun 07, 2022 | 73.66 | 73.77 | 73.66 | 73.70 | 2,255,429 | +0.03(+0.04%) |
Jun 06, 2022 | 73.75 | 73.75 | 73.65 | 73.67 | 2,772,621 | -0.13(-0.18%) |
Jun 03, 2022 | 73.77 | 73.82 | 73.76 | 73.81 | 2,475,191 | -0.04(-0.05%) |
Jun 02, 2022 | 73.94 | 73.94 | 73.78 | 73.84 | 2,710,026 | +0.02(+0.03%) |
Jun 01, 2022 | 74.01 | 74.02 | 73.79 | 73.82 | 2,184,211 | -0.23(-0.31%) |
May 31, 2022 | 74.07 | 74.12 | 73.98 | 74.05 | 2,696,885 | -0.19(-0.26%) |
May 27, 2022 | 74.21 | 74.25 | 74.18 | 74.24 | 3,517,095 | +0.06(+0.08%) |
May 26, 2022 | 74.13 | 74.28 | 74.13 | 74.19 | 4,404,389 | +0.04(+0.05%) |
May 25, 2022 | 74.08 | 74.19 | 74.08 | 74.15 | 3,789,025 | +0.08(+0.10%) |
May 24, 2022 | 73.80 | 74.07 | 73.80 | 74.07 | 4,299,426 | +0.30(+0.40%) |
May 23, 2022 | 73.88 | 73.88 | 73.76 | 73.78 | 2,963,011 | -0.08(-0.10%) |
May 20, 2022 | 73.83 | 73.89 | 73.77 | 73.85 | 2,789,440 | +0.10(+0.13%) |
May 19, 2022 | 73.84 | 73.85 | 73.76 | 73.76 | 2,551,841 | +0.12(+0.17%) |
May 18, 2022 | 73.56 | 73.69 | 73.54 | 73.63 | 2,892,080 | +0.01(+0.01%) |
May 17, 2022 | 73.67 | 73.73 | 73.61 | 73.62 | 4,792,452 | -0.22(-0.30%) |
May 16, 2022 | 73.75 | 73.87 | 73.75 | 73.84 | 3,600,588 | +0.10(+0.14%) |
May 13, 2022 | 73.75 | 73.78 | 73.68 | 73.74 | 7,187,798 | -0.07(-0.09%) |
May 12, 2022 | 73.78 | 73.89 | 73.76 | 73.80 | 3,705,386 | +0.13(+0.18%) |
May 11, 2022 | 73.40 | 73.75 | 73.40 | 73.67 | 43,191,796 | -0.05(-0.06%) |
May 10, 2022 | 73.63 | 73.76 | 73.63 | 73.72 | 26,818,216 | +0.47(+0.64%) |
May 09, 2022 | 73.51 | 73.66 | 73.25 | 73.25 | 3,663,610 | -0.14(-0.20%) |
May 06, 2022 | 73.22 | 73.55 | 73.22 | 73.39 | 4,309,290 | -0.10(-0.14%) |
May 05, 2022 | 73.53 | 73.58 | 73.40 | 73.50 | 4,116,347 | -0.15(-0.21%) |
May 04, 2022 | 73.36 | 73.73 | 73.29 | 73.65 | 12,472,395 | +0.27(+0.36%) |
May 03, 2022 | 73.41 | 73.53 | 73.37 | 73.38 | 4,598,748 | -0.02(-0.03%) |