Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 74.39 | 75.45 | 74.16 | 75.17 | 3,784,190 | +0.61(+0.81%) |
Jul 28, 2022 | 73.27 | 74.70 | 72.89 | 74.57 | 3,107,027 | +1.94(+2.68%) |
Jul 27, 2022 | 72.31 | 72.75 | 72.00 | 72.62 | 2,362,854 | -0.05(-0.06%) |
Jul 26, 2022 | 71.87 | 72.74 | 71.52 | 72.67 | 1,961,446 | +0.60(+0.83%) |
Jul 25, 2022 | 70.79 | 72.08 | 70.65 | 72.07 | 2,941,257 | +1.15(+1.62%) |
Jul 22, 2022 | 70.03 | 70.97 | 69.87 | 70.93 | 2,252,615 | +1.27(+1.83%) |
Jul 21, 2022 | 69.45 | 69.83 | 69.02 | 69.65 | 3,557,382 | +0.17(+0.25%) |
Jul 20, 2022 | 71.36 | 71.38 | 69.44 | 69.48 | 5,384,443 | -1.84(-2.58%) |
Jul 19, 2022 | 71.84 | 72.17 | 71.27 | 71.32 | 3,145,394 | -0.21(-0.29%) |
Jul 18, 2022 | 72.28 | 72.57 | 71.50 | 71.53 | 3,415,866 | -1.09(-1.50%) |
Jul 15, 2022 | 72.84 | 72.88 | 71.55 | 72.62 | 3,109,554 | +0.39(+0.55%) |
Jul 14, 2022 | 70.91 | 72.35 | 70.76 | 72.23 | 2,303,023 | +0.10(+0.14%) |
Jul 13, 2022 | 72.16 | 73.03 | 71.90 | 72.13 | 2,954,227 | -0.54(-0.74%) |
Jul 12, 2022 | 72.74 | 73.60 | 72.04 | 72.67 | 2,794,547 | -0.49(-0.66%) |
Jul 11, 2022 | 72.62 | 73.50 | 72.35 | 73.16 | 1,784,335 | +0.37(+0.50%) |
Jul 08, 2022 | 73.14 | 73.28 | 72.53 | 72.79 | 3,462,347 | -0.40(-0.55%) |
Jul 07, 2022 | 73.50 | 73.92 | 73.11 | 73.19 | 2,861,494 | -0.19(-0.26%) |
Jul 06, 2022 | 73.16 | 74.27 | 72.65 | 73.39 | 3,661,423 | +0.55(+0.76%) |
Jul 05, 2022 | 74.39 | 74.62 | 71.55 | 72.84 | 5,406,530 | -1.66(-2.23%) |
Jul 01, 2022 | 73.39 | 74.54 | 72.84 | 74.50 | 4,202,835 | +1.31(+1.79%) |
Jun 30, 2022 | 72.06 | 73.90 | 71.87 | 73.18 | 3,814,774 | +0.72(+1.00%) |
Jun 29, 2022 | 72.24 | 72.64 | 72.07 | 72.46 | 3,356,436 | +0.45(+0.62%) |
Jun 28, 2022 | 72.30 | 72.79 | 71.89 | 72.01 | 3,730,076 | -0.08(-0.11%) |
Jun 27, 2022 | 71.28 | 72.33 | 71.02 | 72.09 | 2,571,525 | +0.44(+0.61%) |
Jun 24, 2022 | 70.96 | 71.84 | 70.75 | 71.65 | 3,634,275 | +0.91(+1.28%) |
Jun 23, 2022 | 69.46 | 70.83 | 69.45 | 70.74 | 3,378,235 | +1.59(+2.29%) |
Jun 22, 2022 | 68.31 | 69.64 | 68.31 | 69.16 | 4,223,064 | +0.77(+1.13%) |
Jun 21, 2022 | 67.59 | 68.62 | 67.25 | 68.39 | 3,687,507 | +1.07(+1.59%) |
Jun 17, 2022 | 68.16 | 68.39 | 66.61 | 67.32 | 8,524,882 | -0.89(-1.30%) |
Jun 16, 2022 | 67.76 | 68.65 | 67.29 | 68.20 | 5,978,891 | -0.46(-0.67%) |
Jun 15, 2022 | 68.90 | 69.69 | 67.71 | 68.66 | 4,221,414 | +0.26(+0.38%) |
Jun 14, 2022 | 70.52 | 70.52 | 67.17 | 68.41 | 5,343,028 | -1.58(-2.25%) |
Jun 13, 2022 | 71.82 | 72.17 | 69.65 | 69.98 | 3,775,355 | -2.74(-3.77%) |
Jun 10, 2022 | 72.13 | 73.33 | 71.79 | 72.73 | 3,243,395 | -0.03(-0.04%) |
Jun 09, 2022 | 74.29 | 75.18 | 72.73 | 72.75 | 3,354,182 | -1.70(-2.28%) |
Jun 08, 2022 | 75.71 | 75.71 | 74.34 | 74.45 | 2,443,157 | -1.75(-2.30%) |
Jun 07, 2022 | 75.55 | 76.26 | 75.13 | 76.20 | 3,119,289 | +0.34(+0.45%) |
Jun 06, 2022 | 76.10 | 76.51 | 75.76 | 75.86 | 3,369,802 | +0.02(+0.02%) |
Jun 03, 2022 | 76.40 | 76.70 | 75.81 | 75.84 | 2,299,827 | -0.71(-0.92%) |
Jun 02, 2022 | 76.58 | 76.75 | 74.75 | 76.55 | 2,940,787 | +0.40(+0.53%) |
Jun 01, 2022 | 76.87 | 76.97 | 75.76 | 76.15 | 4,364,857 | -0.46(-0.61%) |
May 31, 2022 | 77.17 | 77.39 | 76.05 | 76.61 | 7,733,339 | -0.86(-1.10%) |
May 27, 2022 | 76.71 | 77.49 | 76.05 | 77.47 | 4,525,896 | +0.53(+0.69%) |
May 26, 2022 | 77.36 | 77.43 | 76.78 | 76.94 | 3,849,730 | -0.07(-0.09%) |
May 25, 2022 | 77.25 | 77.42 | 76.36 | 77.01 | 5,060,795 | -0.24(-0.31%) |
May 24, 2022 | 75.71 | 77.35 | 74.99 | 77.25 | 5,246,279 | +1.68(+2.23%) |
May 23, 2022 | 75.96 | 76.22 | 74.80 | 75.57 | 3,101,813 | +0.48(+0.64%) |
May 20, 2022 | 74.77 | 75.23 | 73.89 | 75.08 | 3,828,655 | +0.30(+0.40%) |
May 19, 2022 | 74.86 | 74.98 | 73.54 | 74.78 | 5,422,118 | -0.41(-0.54%) |
May 18, 2022 | 76.64 | 76.76 | 74.96 | 75.19 | 4,397,265 | -1.45(-1.89%) |
May 17, 2022 | 76.19 | 76.67 | 74.75 | 76.64 | 3,838,944 | +0.51(+0.67%) |
May 16, 2022 | 76.05 | 76.53 | 75.47 | 76.13 | 3,090,217 | +0.07(+0.10%) |
May 13, 2022 | 75.91 | 76.18 | 74.68 | 76.06 | 2,887,495 | +0.65(+0.86%) |
May 12, 2022 | 75.50 | 76.16 | 74.30 | 75.41 | 4,460,412 | -0.11(-0.14%) |
May 11, 2022 | 74.44 | 76.66 | 74.15 | 75.52 | 5,104,574 | +0.96(+1.29%) |
May 10, 2022 | 76.35 | 77.38 | 73.74 | 74.56 | 5,796,862 | -1.65(-2.16%) |
May 09, 2022 | 76.00 | 77.04 | 74.91 | 76.20 | 4,748,472 | -0.23(-0.30%) |
May 06, 2022 | 75.03 | 76.63 | 74.59 | 76.43 | 5,324,974 | +0.89(+1.18%) |
May 05, 2022 | 74.83 | 76.12 | 74.20 | 75.54 | 5,415,730 | +0.48(+0.64%) |
May 04, 2022 | 73.82 | 75.27 | 73.51 | 75.06 | 4,088,454 | +1.16(+1.58%) |
May 03, 2022 | 74.18 | 75.05 | 73.44 | 73.89 | 3,434,321 | +0.16(+0.22%) |