Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 73.37 | 73.92 | 73.21 | 73.81 | 1,402,048 | +0.41(+0.56%) |
Jul 28, 2022 | 72.40 | 73.54 | 72.06 | 73.40 | 3,933,856 | +1.02(+1.41%) |
Jul 27, 2022 | 71.68 | 72.65 | 71.54 | 72.38 | 3,275,382 | +0.86(+1.20%) |
Jul 26, 2022 | 71.36 | 71.69 | 71.27 | 71.52 | 3,074,707 | -0.13(-0.18%) |
Jul 25, 2022 | 71.75 | 71.79 | 71.28 | 71.65 | 2,655,343 | -0.05(-0.07%) |
Jul 22, 2022 | 71.94 | 72.22 | 71.27 | 71.70 | 2,642,397 | -0.21(-0.29%) |
Jul 21, 2022 | 71.34 | 71.91 | 71.11 | 71.91 | 9,066,412 | +0.57(+0.80%) |
Jul 20, 2022 | 71.48 | 71.73 | 71.09 | 71.34 | 2,066,464 | -0.17(-0.24%) |
Jul 19, 2022 | 70.76 | 71.59 | 70.66 | 71.51 | 6,720,687 | +1.33(+1.90%) |
Jul 18, 2022 | 71.28 | 71.28 | 70.00 | 70.18 | 1,409,618 | -0.90(-1.27%) |
Jul 15, 2022 | 70.74 | 71.08 | 70.54 | 71.08 | 1,528,803 | +0.91(+1.30%) |
Jul 14, 2022 | 69.55 | 70.25 | 69.26 | 70.17 | 2,168,373 | -0.18(-0.26%) |
Jul 13, 2022 | 69.88 | 70.88 | 69.78 | 70.35 | 2,194,871 | -0.20(-0.28%) |
Jul 12, 2022 | 71.19 | 71.48 | 70.28 | 70.55 | 2,485,382 | -0.65(-0.91%) |
Jul 11, 2022 | 71.15 | 71.54 | 71.00 | 71.20 | 2,523,974 | -0.28(-0.39%) |
Jul 08, 2022 | 71.43 | 71.71 | 71.22 | 71.48 | 2,671,695 | -0.12(-0.17%) |
Jul 07, 2022 | 71.41 | 71.74 | 71.28 | 71.60 | 2,642,897 | +0.32(+0.45%) |
Jul 06, 2022 | 70.86 | 71.63 | 70.76 | 71.28 | 7,704,413 | +0.45(+0.64%) |
Jul 05, 2022 | 70.50 | 70.83 | 69.56 | 70.83 | 1,998,063 | -0.23(-0.32%) |
Jul 01, 2022 | 70.07 | 71.18 | 69.95 | 71.06 | 3,535,567 | +0.85(+1.21%) |
Jun 30, 2022 | 69.85 | 70.70 | 69.56 | 70.21 | 4,813,892 | -0.18(-0.26%) |
Jun 29, 2022 | 70.25 | 70.60 | 69.93 | 70.39 | 4,968,249 | +0.29(+0.41%) |
Jun 28, 2022 | 71.54 | 71.85 | 70.08 | 70.10 | 3,491,637 | -1.23(-1.72%) |
Jun 27, 2022 | 71.50 | 71.62 | 71.12 | 71.33 | 1,754,861 | -0.08(-0.11%) |
Jun 24, 2022 | 70.24 | 71.42 | 70.16 | 71.41 | 2,192,505 | +1.60(+2.29%) |
Jun 23, 2022 | 68.95 | 69.88 | 68.95 | 69.81 | 4,395,060 | +1.11(+1.62%) |
Jun 22, 2022 | 67.90 | 69.33 | 67.90 | 68.70 | 3,977,767 | +0.26(+0.38%) |
Jun 21, 2022 | 67.50 | 68.62 | 67.49 | 68.44 | 3,669,618 | +1.52(+2.27%) |
Jun 17, 2022 | 66.71 | 67.32 | 66.38 | 66.92 | 4,001,484 | +0.19(+0.28%) |
Jun 16, 2022 | 66.91 | 67.02 | 66.40 | 66.73 | 3,766,881 | -1.38(-2.03%) |
Jun 15, 2022 | 68.09 | 68.88 | 67.12 | 68.11 | 3,489,991 | +0.49(+0.72%) |
Jun 14, 2022 | 68.24 | 68.47 | 67.11 | 67.62 | 7,446,362 | -0.40(-0.59%) |
Jun 13, 2022 | 68.77 | 69.08 | 67.77 | 68.02 | 5,485,728 | -2.01(-2.87%) |
Jun 10, 2022 | 70.29 | 70.68 | 69.79 | 70.03 | 3,907,279 | -1.07(-1.50%) |
Jun 09, 2022 | 72.37 | 72.74 | 71.10 | 71.10 | 2,340,088 | -1.70(-2.34%) |
Jun 08, 2022 | 73.43 | 73.54 | 72.68 | 72.80 | 2,765,206 | -0.91(-1.23%) |
Jun 07, 2022 | 72.66 | 73.76 | 72.57 | 73.71 | 3,803,635 | +0.57(+0.78%) |
Jun 06, 2022 | 73.62 | 73.76 | 72.97 | 73.14 | 5,165,764 | +0.01(+0.01%) |
Jun 03, 2022 | 73.21 | 73.54 | 72.99 | 73.13 | 2,032,836 | -0.63(-0.85%) |
Jun 02, 2022 | 72.90 | 73.76 | 72.18 | 73.76 | 3,728,821 | +0.87(+1.19%) |
Jun 01, 2022 | 73.76 | 73.76 | 72.45 | 72.89 | 11,822,451 | -0.57(-0.78%) |
May 31, 2022 | 73.70 | 73.91 | 73.01 | 73.46 | 3,165,354 | -0.74(-1.00%) |
May 27, 2022 | 73.05 | 74.20 | 73.05 | 74.20 | 1,788,573 | +1.35(+1.85%) |
May 26, 2022 | 72.30 | 73.12 | 72.30 | 72.85 | 3,518,209 | +0.91(+1.26%) |
May 25, 2022 | 71.56 | 72.17 | 71.32 | 71.94 | 2,962,502 | +0.22(+0.31%) |
May 24, 2022 | 70.87 | 71.88 | 70.55 | 71.72 | 2,971,315 | +0.36(+0.50%) |
May 23, 2022 | 70.93 | 71.52 | 70.57 | 71.36 | 3,581,115 | +1.03(+1.46%) |
May 20, 2022 | 70.46 | 70.50 | 69.04 | 70.33 | 4,000,272 | +0.46(+0.66%) |
May 19, 2022 | 69.61 | 70.50 | 69.20 | 69.87 | 4,830,313 | -0.28(-0.40%) |
May 18, 2022 | 72.05 | 72.08 | 69.94 | 70.15 | 3,636,662 | -2.71(-3.72%) |
May 17, 2022 | 72.74 | 72.89 | 72.17 | 72.86 | 2,885,757 | +0.67(+0.93%) |
May 16, 2022 | 72.04 | 72.64 | 71.75 | 72.19 | 2,561,212 | +0.01(+0.01%) |
May 13, 2022 | 71.47 | 72.28 | 71.42 | 72.18 | 2,428,689 | +1.15(+1.62%) |
May 12, 2022 | 70.54 | 71.26 | 70.09 | 71.03 | 4,546,739 | +0.22(+0.31%) |
May 11, 2022 | 71.15 | 72.18 | 70.68 | 70.81 | 4,570,730 | -0.49(-0.69%) |
May 10, 2022 | 72.10 | 72.34 | 70.71 | 71.30 | 4,836,684 | -0.02(-0.02%) |
May 09, 2022 | 71.97 | 72.09 | 71.07 | 71.31 | 6,961,863 | -1.44(-1.97%) |
May 06, 2022 | 72.67 | 73.25 | 72.12 | 72.75 | 5,582,826 | -0.41(-0.56%) |
May 05, 2022 | 74.43 | 74.62 | 72.56 | 73.16 | 5,815,799 | -1.95(-2.60%) |
May 04, 2022 | 73.37 | 75.20 | 73.05 | 75.11 | 3,196,590 | +1.64(+2.23%) |
May 03, 2022 | 73.23 | 74.08 | 73.12 | 73.47 | 3,134,562 | +0.26(+0.36%) |