Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 83.07 | 83.07 | 81.22 | 82.92 | 2,726,782 | -0.20(-0.23%) |
Jul 28, 2022 | 81.94 | 83.70 | 81.40 | 83.11 | 3,263,671 | +1.58(+1.94%) |
Jul 27, 2022 | 79.57 | 81.92 | 77.98 | 81.53 | 3,030,540 | +2.48(+3.13%) |
Jul 26, 2022 | 78.81 | 79.61 | 77.95 | 79.05 | 2,506,644 | -0.56(-0.70%) |
Jul 25, 2022 | 79.88 | 80.67 | 78.94 | 79.61 | 3,200,408 | -1.43(-1.77%) |
Jul 22, 2022 | 80.86 | 83.48 | 79.90 | 81.04 | 3,326,760 | +0.98(+1.22%) |
Jul 21, 2022 | 76.66 | 80.16 | 75.99 | 80.07 | 3,254,770 | +2.84(+3.68%) |
Jul 20, 2022 | 77.68 | 77.81 | 76.38 | 77.23 | 2,702,377 | -0.18(-0.23%) |
Jul 19, 2022 | 76.19 | 77.61 | 75.06 | 77.40 | 2,375,212 | +2.04(+2.71%) |
Jul 18, 2022 | 76.28 | 77.02 | 74.98 | 75.37 | 2,496,281 | -0.81(-1.06%) |
Jul 15, 2022 | 77.41 | 77.47 | 74.60 | 76.18 | 1,958,269 | +0.54(+0.71%) |
Jul 14, 2022 | 76.04 | 76.62 | 74.40 | 75.64 | 1,813,747 | -1.23(-1.60%) |
Jul 13, 2022 | 73.89 | 77.11 | 72.88 | 76.87 | 3,585,265 | +0.50(+0.65%) |
Jul 12, 2022 | 75.79 | 78.32 | 75.64 | 76.37 | 3,511,850 | -0.40(-0.52%) |
Jul 11, 2022 | 76.15 | 77.50 | 75.98 | 76.77 | 2,468,108 | +0.30(+0.40%) |
Jul 08, 2022 | 75.09 | 77.11 | 75.09 | 76.47 | 2,137,331 | +0.67(+0.89%) |
Jul 07, 2022 | 75.21 | 75.82 | 74.10 | 75.79 | 2,289,940 | +1.04(+1.40%) |
Jul 06, 2022 | 75.68 | 76.00 | 73.02 | 74.75 | 3,419,129 | -0.38(-0.50%) |
Jul 05, 2022 | 71.88 | 75.14 | 71.54 | 75.13 | 5,724,531 | +2.71(+3.74%) |
Jul 01, 2022 | 69.04 | 72.63 | 69.04 | 72.42 | 3,643,257 | +3.91(+5.71%) |
Jun 30, 2022 | 66.65 | 69.10 | 66.21 | 68.51 | 2,573,831 | +0.90(+1.34%) |
Jun 29, 2022 | 67.37 | 68.08 | 65.80 | 67.60 | 2,006,788 | -0.10(-0.14%) |
Jun 28, 2022 | 70.17 | 70.86 | 67.61 | 67.70 | 2,191,554 | -2.18(-3.13%) |
Jun 27, 2022 | 69.75 | 70.80 | 68.74 | 69.88 | 1,979,113 | +0.06(+0.08%) |
Jun 24, 2022 | 69.33 | 70.55 | 68.52 | 69.83 | 3,834,130 | +1.18(+1.73%) |
Jun 23, 2022 | 66.08 | 69.50 | 66.01 | 68.64 | 3,723,109 | +2.96(+4.51%) |
Jun 22, 2022 | 63.12 | 66.70 | 62.62 | 65.68 | 3,686,248 | +1.95(+3.06%) |
Jun 21, 2022 | 64.02 | 66.19 | 61.95 | 63.73 | 5,790,740 | +0.99(+1.58%) |
Jun 17, 2022 | 61.98 | 63.53 | 60.71 | 62.74 | 5,620,113 | +0.14(+0.22%) |
Jun 16, 2022 | 65.17 | 65.30 | 61.50 | 62.60 | 4,216,481 | -4.35(-6.50%) |
Jun 15, 2022 | 67.79 | 68.37 | 65.18 | 66.95 | 3,229,341 | -0.17(-0.25%) |
Jun 14, 2022 | 67.96 | 69.06 | 66.63 | 67.12 | 3,274,172 | -0.84(-1.24%) |
Jun 13, 2022 | 69.53 | 71.82 | 66.87 | 67.96 | 4,668,309 | -4.31(-5.96%) |
Jun 10, 2022 | 75.37 | 75.62 | 72.26 | 72.27 | 2,774,944 | -4.11(-5.38%) |
Jun 09, 2022 | 76.23 | 78.29 | 76.21 | 76.38 | 2,785,597 | -0.45(-0.58%) |
Jun 08, 2022 | 77.91 | 78.28 | 76.20 | 76.83 | 2,503,819 | -2.01(-2.55%) |
Jun 07, 2022 | 77.74 | 78.96 | 76.77 | 78.83 | 1,918,575 | +0.15(+0.19%) |
Jun 06, 2022 | 78.01 | 79.04 | 77.23 | 78.69 | 2,150,793 | +0.84(+1.08%) |
Jun 03, 2022 | 76.64 | 78.44 | 76.11 | 77.84 | 1,323,953 | +0.04(+0.05%) |
Jun 02, 2022 | 77.87 | 78.48 | 76.59 | 77.81 | 2,052,932 | +0.50(+0.65%) |
Jun 01, 2022 | 78.34 | 78.49 | 76.95 | 77.30 | 1,515,707 | -0.60(-0.77%) |
May 31, 2022 | 77.80 | 78.54 | 76.88 | 77.90 | 2,747,749 | -0.89(-1.13%) |
May 27, 2022 | 77.12 | 78.86 | 76.46 | 78.80 | 1,636,288 | +2.19(+2.86%) |
May 26, 2022 | 74.07 | 76.94 | 74.07 | 76.60 | 2,215,491 | +3.09(+4.20%) |
May 25, 2022 | 69.83 | 73.84 | 69.64 | 73.52 | 2,206,012 | +3.63(+5.20%) |
May 24, 2022 | 71.44 | 71.74 | 68.49 | 69.88 | 2,229,226 | -2.10(-2.91%) |
May 23, 2022 | 72.81 | 73.51 | 71.21 | 71.98 | 2,130,822 | -0.28(-0.39%) |
May 20, 2022 | 71.89 | 72.39 | 69.95 | 72.26 | 2,464,452 | +1.72(+2.44%) |
May 19, 2022 | 70.03 | 72.23 | 69.99 | 70.54 | 2,311,065 | +0.26(+0.37%) |
May 18, 2022 | 73.51 | 73.51 | 69.88 | 70.28 | 2,664,633 | -4.97(-6.60%) |
May 17, 2022 | 74.81 | 75.42 | 72.90 | 75.25 | 1,812,106 | +2.07(+2.83%) |
May 16, 2022 | 74.17 | 75.45 | 70.59 | 73.19 | 2,183,613 | -1.33(-1.78%) |
May 13, 2022 | 72.84 | 74.95 | 72.32 | 74.52 | 2,813,625 | +2.32(+3.21%) |
May 12, 2022 | 68.92 | 73.64 | 68.61 | 72.19 | 3,196,857 | +2.98(+4.31%) |
May 11, 2022 | 73.18 | 73.52 | 68.60 | 69.21 | 3,487,875 | -4.33(-5.89%) |
May 10, 2022 | 76.51 | 76.78 | 72.77 | 73.54 | 2,773,955 | -1.48(-1.97%) |
May 09, 2022 | 74.83 | 77.82 | 74.20 | 75.02 | 2,788,670 | -1.22(-1.60%) |
May 06, 2022 | 75.25 | 76.84 | 73.12 | 76.24 | 3,186,656 | -0.25(-0.33%) |
May 05, 2022 | 78.63 | 79.66 | 75.42 | 76.50 | 3,539,430 | -4.49(-5.55%) |
May 04, 2022 | 76.88 | 81.18 | 75.24 | 80.99 | 3,476,709 | +4.12(+5.35%) |
May 03, 2022 | 75.82 | 77.03 | 74.80 | 76.87 | 2,476,579 | +1.27(+1.68%) |