Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 79.49 | 79.71 | 77.96 | 79.14 | 533,727 | +0.01(+0.01%) |
Jul 28, 2022 | 77.54 | 79.50 | 76.86 | 79.13 | 367,850 | +1.77(+2.29%) |
Jul 27, 2022 | 75.39 | 77.71 | 75.13 | 77.36 | 428,026 | +1.83(+2.42%) |
Jul 26, 2022 | 75.13 | 75.58 | 73.50 | 75.53 | 404,337 | -0.16(-0.21%) |
Jul 25, 2022 | 75.68 | 76.22 | 75.08 | 75.69 | 325,237 | -0.13(-0.17%) |
Jul 22, 2022 | 76.17 | 76.99 | 75.02 | 75.82 | 275,182 | -0.77(-1.01%) |
Jul 21, 2022 | 75.25 | 77.89 | 74.82 | 76.59 | 447,124 | +1.53(+2.04%) |
Jul 20, 2022 | 74.27 | 75.42 | 73.65 | 75.06 | 595,604 | +1.09(+1.47%) |
Jul 19, 2022 | 72.22 | 74.50 | 71.63 | 73.97 | 465,623 | +3.15(+4.45%) |
Jul 18, 2022 | 72.81 | 73.71 | 70.54 | 70.82 | 574,162 | -1.99(-2.73%) |
Jul 15, 2022 | 71.70 | 73.91 | 70.97 | 72.81 | 609,843 | +2.05(+2.90%) |
Jul 14, 2022 | 70.67 | 71.06 | 68.61 | 70.76 | 518,066 | -0.48(-0.67%) |
Jul 13, 2022 | 69.06 | 71.48 | 69.06 | 71.24 | 435,000 | +0.74(+1.05%) |
Jul 12, 2022 | 71.13 | 72.36 | 69.75 | 70.50 | 453,689 | -1.28(-1.78%) |
Jul 11, 2022 | 72.29 | 73.29 | 71.54 | 71.78 | 297,873 | -1.61(-2.19%) |
Jul 08, 2022 | 73.16 | 74.26 | 72.65 | 73.39 | 357,188 | -0.38(-0.52%) |
Jul 07, 2022 | 72.54 | 74.15 | 72.54 | 73.77 | 383,279 | +1.16(+1.60%) |
Jul 06, 2022 | 73.04 | 74.07 | 71.94 | 72.61 | 646,081 | -0.59(-0.81%) |
Jul 05, 2022 | 70.26 | 73.36 | 69.58 | 73.20 | 396,388 | +1.63(+2.28%) |
Jul 01, 2022 | 71.24 | 72.25 | 70.11 | 71.57 | 420,301 | -0.11(-0.15%) |
Jun 30, 2022 | 71.10 | 72.93 | 71.09 | 71.68 | 819,757 | -0.47(-0.65%) |
Jun 29, 2022 | 71.22 | 72.56 | 70.41 | 72.15 | 392,673 | +0.68(+0.95%) |
Jun 28, 2022 | 72.94 | 73.56 | 71.39 | 71.47 | 552,668 | -1.45(-1.99%) |
Jun 27, 2022 | 72.71 | 73.34 | 71.38 | 72.92 | 641,822 | +0.78(+1.08%) |
Jun 24, 2022 | 70.31 | 72.31 | 69.60 | 72.14 | 922,183 | +2.23(+3.19%) |
Jun 23, 2022 | 65.90 | 70.00 | 65.77 | 69.91 | 454,153 | +4.49(+6.86%) |
Jun 22, 2022 | 63.97 | 65.96 | 63.97 | 65.42 | 879,127 | +0.76(+1.18%) |
Jun 21, 2022 | 65.09 | 65.84 | 64.30 | 64.66 | 871,457 | +0.35(+0.54%) |
Jun 17, 2022 | 63.47 | 65.14 | 62.79 | 64.31 | 988,654 | +1.25(+1.98%) |
Jun 16, 2022 | 63.05 | 64.07 | 62.66 | 63.06 | 874,966 | -1.99(-3.06%) |
Jun 15, 2022 | 64.63 | 66.22 | 63.91 | 65.05 | 583,940 | +0.94(+1.47%) |
Jun 14, 2022 | 64.89 | 64.89 | 62.28 | 64.11 | 678,112 | -0.37(-0.57%) |
Jun 13, 2022 | 65.93 | 66.27 | 63.78 | 64.48 | 672,122 | -3.42(-5.04%) |
Jun 10, 2022 | 69.84 | 70.31 | 67.27 | 67.90 | 550,754 | -3.32(-4.66%) |
Jun 09, 2022 | 73.24 | 73.53 | 71.11 | 71.22 | 425,691 | -2.31(-3.14%) |
Jun 08, 2022 | 73.42 | 75.36 | 73.40 | 73.53 | 262,538 | -1.79(-2.38%) |
Jun 07, 2022 | 73.87 | 75.49 | 71.70 | 75.32 | 301,085 | +1.08(+1.45%) |
Jun 06, 2022 | 72.65 | 74.73 | 72.65 | 74.24 | 342,521 | +0.45(+0.61%) |
Jun 03, 2022 | 73.55 | 74.60 | 73.20 | 73.79 | 271,366 | -0.76(-1.02%) |
Jun 02, 2022 | 72.38 | 74.77 | 71.83 | 74.55 | 491,866 | +2.39(+3.31%) |
Jun 01, 2022 | 74.52 | 74.88 | 71.34 | 72.16 | 386,170 | -1.73(-2.34%) |
May 31, 2022 | 74.35 | 75.38 | 73.31 | 73.89 | 715,935 | -1.29(-1.72%) |
May 27, 2022 | 72.68 | 75.25 | 72.47 | 75.18 | 355,803 | +3.26(+4.53%) |
May 26, 2022 | 70.85 | 72.44 | 70.38 | 71.92 | 414,540 | +1.20(+1.70%) |
May 25, 2022 | 70.24 | 71.36 | 70.05 | 70.72 | 366,203 | +0.16(+0.23%) |
May 24, 2022 | 71.78 | 72.19 | 69.66 | 70.56 | 367,843 | -0.91(-1.27%) |
May 23, 2022 | 71.37 | 71.55 | 69.81 | 71.47 | 400,291 | +0.56(+0.79%) |
May 20, 2022 | 71.20 | 71.34 | 68.98 | 70.91 | 425,759 | +1.14(+1.63%) |
May 19, 2022 | 67.01 | 70.34 | 67.00 | 69.77 | 488,104 | +2.30(+3.41%) |
May 18, 2022 | 70.69 | 71.30 | 67.00 | 67.47 | 615,004 | -3.86(-5.41%) |
May 17, 2022 | 71.00 | 71.59 | 69.86 | 71.33 | 464,022 | +1.37(+1.96%) |
May 16, 2022 | 69.80 | 70.80 | 68.77 | 69.96 | 373,722 | -0.15(-0.21%) |
May 13, 2022 | 69.31 | 71.36 | 69.28 | 70.11 | 402,971 | +1.53(+2.23%) |
May 12, 2022 | 67.92 | 69.16 | 66.73 | 68.58 | 498,907 | +0.22(+0.32%) |
May 11, 2022 | 69.79 | 71.77 | 68.24 | 68.36 | 548,968 | -2.04(-2.90%) |
May 10, 2022 | 70.52 | 71.15 | 68.36 | 70.40 | 588,790 | +0.91(+1.31%) |
May 09, 2022 | 72.52 | 76.05 | 69.24 | 69.49 | 902,311 | -4.30(-5.83%) |
May 06, 2022 | 72.95 | 75.04 | 72.84 | 73.79 | 597,833 | +0.01(+0.01%) |
May 05, 2022 | 75.21 | 76.02 | 73.01 | 73.78 | 810,171 | -1.93(-2.55%) |
May 04, 2022 | 72.46 | 76.00 | 71.36 | 75.71 | 611,112 | +3.68(+5.11%) |
May 03, 2022 | 72.10 | 73.47 | 71.51 | 72.03 | 588,556 | -0.27(-0.37%) |