Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 78.73 | 78.73 | 77.26 | 77.68 | 1,192,545 | -1.14(-1.45%) |
Jul 28, 2022 | 80.61 | 80.91 | 77.76 | 78.82 | 1,110,271 | -1.86(-2.31%) |
Jul 27, 2022 | 79.76 | 80.89 | 79.56 | 80.68 | 1,024,633 | +0.84(+1.05%) |
Jul 26, 2022 | 80.45 | 81.06 | 79.65 | 79.84 | 1,343,016 | -0.78(-0.97%) |
Jul 25, 2022 | 80.90 | 81.28 | 79.84 | 80.62 | 1,044,542 | -0.28(-0.35%) |
Jul 22, 2022 | 83.13 | 83.35 | 80.65 | 80.90 | 935,845 | -1.96(-2.37%) |
Jul 21, 2022 | 83.00 | 83.92 | 82.37 | 82.86 | 1,273,519 | +0.37(+0.45%) |
Jul 20, 2022 | 81.68 | 82.67 | 81.48 | 82.49 | 2,089,234 | +1.13(+1.39%) |
Jul 19, 2022 | 79.94 | 81.55 | 79.61 | 81.36 | 1,892,281 | +2.50(+3.17%) |
Jul 18, 2022 | 80.36 | 80.68 | 78.57 | 78.86 | 1,444,450 | -1.17(-1.46%) |
Jul 15, 2022 | 79.62 | 80.34 | 78.27 | 80.03 | 6,471,314 | +0.40(+0.50%) |
Jul 14, 2022 | 79.24 | 79.99 | 77.60 | 79.63 | 1,458,864 | +0.22(+0.28%) |
Jul 13, 2022 | 78.66 | 80.01 | 78.66 | 79.41 | 1,083,406 | -1.01(-1.26%) |
Jul 12, 2022 | 80.63 | 81.16 | 79.27 | 80.42 | 1,336,485 | -0.54(-0.67%) |
Jul 11, 2022 | 80.22 | 81.53 | 79.25 | 80.96 | 1,292,894 | +0.48(+0.60%) |
Jul 08, 2022 | 80.40 | 81.19 | 79.90 | 80.48 | 1,095,994 | -0.30(-0.37%) |
Jul 07, 2022 | 79.38 | 81.48 | 79.38 | 80.78 | 1,457,030 | +1.06(+1.33%) |
Jul 06, 2022 | 79.10 | 80.22 | 78.67 | 79.72 | 1,639,039 | +0.47(+0.59%) |
Jul 05, 2022 | 77.20 | 79.29 | 76.92 | 79.25 | 1,464,010 | +1.58(+2.03%) |
Jul 01, 2022 | 75.58 | 77.86 | 75.36 | 77.67 | 1,321,254 | +1.70(+2.24%) |
Jun 30, 2022 | 75.44 | 76.79 | 74.76 | 75.97 | 1,729,956 | +0.08(+0.11%) |
Jun 29, 2022 | 75.70 | 76.14 | 75.21 | 75.89 | 711,250 | +0.26(+0.34%) |
Jun 28, 2022 | 77.32 | 77.63 | 75.03 | 75.63 | 988,572 | -1.73(-2.24%) |
Jun 27, 2022 | 77.91 | 78.18 | 76.64 | 77.36 | 1,309,905 | -0.83(-1.06%) |
Jun 24, 2022 | 75.33 | 78.30 | 75.23 | 78.19 | 2,298,161 | +3.41(+4.56%) |
Jun 23, 2022 | 74.19 | 74.98 | 73.75 | 74.78 | 855,426 | +1.03(+1.40%) |
Jun 22, 2022 | 72.51 | 74.37 | 72.07 | 73.75 | 1,218,528 | +0.61(+0.83%) |
Jun 21, 2022 | 72.15 | 73.36 | 71.74 | 73.14 | 1,494,754 | +1.87(+2.62%) |
Jun 17, 2022 | 68.53 | 72.02 | 67.90 | 71.27 | 3,288,903 | +3.23(+4.75%) |
Jun 16, 2022 | 67.06 | 68.24 | 66.12 | 68.04 | 1,434,948 | -0.51(-0.74%) |
Jun 15, 2022 | 66.35 | 69.12 | 66.35 | 68.55 | 1,533,079 | +2.37(+3.58%) |
Jun 14, 2022 | 67.50 | 67.78 | 65.07 | 66.18 | 2,168,350 | -1.57(-2.32%) |
Jun 13, 2022 | 69.03 | 69.45 | 67.51 | 67.75 | 1,299,209 | -2.65(-3.76%) |
Jun 10, 2022 | 71.63 | 72.02 | 70.34 | 70.40 | 1,339,165 | -2.38(-3.27%) |
Jun 09, 2022 | 74.67 | 74.85 | 72.74 | 72.78 | 854,826 | -2.21(-2.95%) |
Jun 08, 2022 | 75.00 | 75.85 | 74.70 | 74.99 | 699,953 | +0.08(+0.11%) |
Jun 07, 2022 | 73.69 | 75.04 | 73.62 | 74.91 | 1,023,390 | +1.02(+1.38%) |
Jun 06, 2022 | 74.82 | 74.82 | 73.19 | 73.89 | 1,080,227 | -0.07(-0.09%) |
Jun 03, 2022 | 74.37 | 74.77 | 73.54 | 73.96 | 1,602,409 | -0.67(-0.90%) |
Jun 02, 2022 | 74.68 | 74.87 | 72.32 | 74.63 | 1,346,371 | -0.35(-0.47%) |
Jun 01, 2022 | 76.22 | 76.47 | 74.38 | 74.98 | 1,319,486 | -0.91(-1.20%) |
May 31, 2022 | 76.95 | 77.06 | 74.98 | 75.89 | 2,997,359 | -1.30(-1.68%) |
May 27, 2022 | 76.45 | 77.34 | 75.80 | 77.19 | 1,174,356 | +1.17(+1.54%) |
May 26, 2022 | 76.89 | 77.62 | 75.85 | 76.02 | 845,916 | -0.49(-0.64%) |
May 25, 2022 | 75.38 | 76.77 | 74.71 | 76.51 | 955,391 | +1.40(+1.86%) |
May 24, 2022 | 76.66 | 76.91 | 74.88 | 75.11 | 1,043,063 | -1.80(-2.34%) |
May 23, 2022 | 75.20 | 77.27 | 74.78 | 76.91 | 1,012,714 | +2.03(+2.71%) |
May 20, 2022 | 75.03 | 75.14 | 72.82 | 74.88 | 1,285,526 | +0.54(+0.73%) |
May 19, 2022 | 73.34 | 74.83 | 72.49 | 74.34 | 1,417,597 | +0.95(+1.29%) |
May 18, 2022 | 74.78 | 75.06 | 73.12 | 73.39 | 1,587,385 | -2.12(-2.81%) |
May 17, 2022 | 75.24 | 75.89 | 74.21 | 75.51 | 1,283,295 | +1.00(+1.34%) |
May 16, 2022 | 74.62 | 75.00 | 73.77 | 74.51 | 1,272,930 | -0.39(-0.52%) |
May 13, 2022 | 75.87 | 76.62 | 74.49 | 74.90 | 1,126,981 | -0.61(-0.81%) |
May 12, 2022 | 73.37 | 75.53 | 73.05 | 75.51 | 1,408,662 | +1.60(+2.16%) |
May 11, 2022 | 75.75 | 76.62 | 73.79 | 73.91 | 1,125,370 | -2.23(-2.93%) |
May 10, 2022 | 74.02 | 76.34 | 73.62 | 76.14 | 1,897,497 | +3.49(+4.80%) |
May 09, 2022 | 74.12 | 74.73 | 72.35 | 72.65 | 1,865,003 | -2.55(-3.39%) |
May 06, 2022 | 76.56 | 77.12 | 74.44 | 75.20 | 1,145,162 | -2.08(-2.69%) |
May 05, 2022 | 80.48 | 80.55 | 76.43 | 77.28 | 1,214,367 | -3.44(-4.26%) |
May 04, 2022 | 77.47 | 80.79 | 76.85 | 80.72 | 1,999,075 | +3.54(+4.59%) |
May 03, 2022 | 76.12 | 79.21 | 75.80 | 77.18 | 1,931,502 | +1.13(+1.49%) |