Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 74.85 | 75.52 | 74.56 | 75.32 | 4,802,148 | +0.99(+1.34%) |
Jul 28, 2022 | 73.38 | 74.40 | 73.21 | 74.32 | 6,136,062 | +1.29(+1.77%) |
Jul 27, 2022 | 71.65 | 73.32 | 71.31 | 73.03 | 6,070,307 | +0.87(+1.20%) |
Jul 26, 2022 | 72.28 | 72.59 | 71.88 | 72.16 | 3,995,845 | -0.49(-0.68%) |
Jul 25, 2022 | 72.55 | 72.75 | 72.07 | 72.65 | 4,009,363 | +0.30(+0.41%) |
Jul 22, 2022 | 73.32 | 73.70 | 72.03 | 72.36 | 5,605,701 | -0.52(-0.71%) |
Jul 21, 2022 | 71.73 | 72.90 | 71.40 | 72.88 | 4,876,624 | +1.02(+1.42%) |
Jul 20, 2022 | 71.63 | 72.17 | 71.32 | 71.85 | 4,867,058 | +0.13(+0.17%) |
Jul 19, 2022 | 70.38 | 71.89 | 70.30 | 71.73 | 5,853,292 | +2.12(+3.05%) |
Jul 18, 2022 | 70.35 | 70.68 | 69.35 | 69.61 | 3,907,479 | +0.16(+0.24%) |
Jul 15, 2022 | 69.48 | 69.69 | 68.60 | 69.44 | 5,360,244 | +1.07(+1.56%) |
Jul 14, 2022 | 68.36 | 68.43 | 67.46 | 68.37 | 7,786,711 | -1.28(-1.84%) |
Jul 13, 2022 | 68.91 | 70.06 | 68.57 | 69.66 | 10,373,103 | -0.40(-0.58%) |
Jul 12, 2022 | 69.90 | 70.99 | 69.81 | 70.06 | 7,057,688 | -0.13(-0.19%) |
Jul 11, 2022 | 69.68 | 70.51 | 69.55 | 70.20 | 4,298,658 | -0.19(-0.27%) |
Jul 08, 2022 | 71.19 | 71.30 | 70.01 | 70.39 | 4,250,395 | -0.69(-0.98%) |
Jul 07, 2022 | 71.32 | 71.82 | 70.88 | 71.08 | 5,133,600 | +0.63(+0.89%) |
Jul 06, 2022 | 69.94 | 70.66 | 69.17 | 70.46 | 8,611,212 | +0.44(+0.63%) |
Jul 05, 2022 | 69.57 | 70.02 | 68.55 | 70.01 | 10,069,554 | -1.44(-2.01%) |
Jul 01, 2022 | 70.36 | 71.56 | 69.59 | 71.45 | 8,524,203 | +0.50(+0.71%) |
Jun 30, 2022 | 70.68 | 71.60 | 69.97 | 70.95 | 7,188,970 | -0.85(-1.18%) |
Jun 29, 2022 | 72.45 | 72.58 | 71.05 | 71.80 | 5,495,395 | -0.52(-0.72%) |
Jun 28, 2022 | 73.53 | 74.22 | 72.20 | 72.32 | 5,107,191 | -0.78(-1.07%) |
Jun 27, 2022 | 73.65 | 73.90 | 72.88 | 73.10 | 7,045,697 | -0.61(-0.82%) |
Jun 24, 2022 | 71.37 | 73.72 | 71.30 | 73.71 | 11,668,192 | +2.81(+3.97%) |
Jun 23, 2022 | 71.58 | 71.99 | 70.15 | 70.89 | 9,821,237 | -0.98(-1.37%) |
Jun 22, 2022 | 71.24 | 72.58 | 71.04 | 71.87 | 8,332,303 | -0.94(-1.28%) |
Jun 21, 2022 | 72.85 | 73.15 | 72.25 | 72.81 | 5,826,510 | +1.08(+1.51%) |
Jun 17, 2022 | 71.74 | 72.24 | 70.48 | 71.72 | 13,067,129 | -0.12(-0.17%) |
Jun 16, 2022 | 72.50 | 72.74 | 71.24 | 71.85 | 9,698,301 | -2.69(-3.61%) |
Jun 15, 2022 | 75.51 | 75.60 | 73.18 | 74.54 | 10,894,337 | -0.02(-0.03%) |
Jun 14, 2022 | 75.11 | 75.56 | 73.97 | 74.56 | 8,200,097 | -0.57(-0.76%) |
Jun 13, 2022 | 76.19 | 76.36 | 74.69 | 75.13 | 10,873,991 | -3.05(-3.91%) |
Jun 10, 2022 | 79.10 | 79.23 | 78.08 | 78.19 | 8,705,466 | -2.47(-3.06%) |
Jun 09, 2022 | 81.98 | 82.26 | 80.63 | 80.66 | 5,647,277 | -1.95(-2.36%) |
Jun 08, 2022 | 83.49 | 84.20 | 82.42 | 82.61 | 4,426,422 | -1.75(-2.08%) |
Jun 07, 2022 | 83.05 | 84.46 | 82.83 | 84.36 | 6,482,312 | +0.60(+0.72%) |
Jun 06, 2022 | 83.59 | 84.09 | 83.31 | 83.76 | 5,841,245 | +0.79(+0.95%) |
Jun 03, 2022 | 83.04 | 83.63 | 82.68 | 82.97 | 5,562,927 | -0.81(-0.97%) |
Jun 02, 2022 | 82.41 | 83.79 | 82.22 | 83.79 | 6,815,093 | +2.25(+2.76%) |
Jun 01, 2022 | 82.50 | 82.75 | 80.74 | 81.54 | 7,494,668 | -0.82(-1.00%) |
May 31, 2022 | 82.85 | 83.16 | 82.08 | 82.36 | 9,657,310 | -1.27(-1.52%) |
May 27, 2022 | 82.41 | 83.66 | 82.27 | 83.63 | 7,097,070 | +1.91(+2.34%) |
May 26, 2022 | 80.80 | 82.13 | 80.65 | 81.72 | 5,783,180 | +1.47(+1.84%) |
May 25, 2022 | 79.58 | 80.59 | 79.31 | 80.25 | 5,782,436 | +0.35(+0.44%) |
May 24, 2022 | 80.08 | 80.17 | 78.52 | 79.89 | 7,342,979 | -0.46(-0.57%) |
May 23, 2022 | 79.91 | 80.54 | 79.36 | 80.35 | 6,664,374 | +1.45(+1.83%) |
May 20, 2022 | 79.87 | 80.18 | 77.18 | 78.90 | 8,411,882 | -0.19(-0.24%) |
May 19, 2022 | 78.02 | 80.03 | 77.93 | 79.10 | 8,458,289 | +0.56(+0.71%) |
May 18, 2022 | 80.28 | 80.47 | 78.21 | 78.54 | 7,276,451 | -2.52(-3.11%) |
May 17, 2022 | 80.60 | 81.18 | 79.79 | 81.06 | 7,905,892 | +2.23(+2.83%) |
May 16, 2022 | 78.64 | 79.46 | 77.91 | 78.83 | 8,718,103 | -0.14(-0.18%) |
May 13, 2022 | 78.40 | 79.75 | 78.39 | 78.97 | 9,032,923 | +1.20(+1.54%) |
May 12, 2022 | 77.11 | 78.55 | 76.36 | 77.78 | 13,818,274 | -0.14(-0.18%) |
May 11, 2022 | 78.10 | 80.01 | 77.75 | 77.92 | 17,671,988 | +0.04(+0.05%) |
May 10, 2022 | 79.67 | 79.88 | 76.95 | 77.88 | 17,773,212 | -0.49(-0.62%) |
May 09, 2022 | 79.45 | 80.17 | 78.15 | 78.37 | 14,561,814 | -2.56(-3.16%) |
May 06, 2022 | 81.45 | 81.45 | 79.58 | 80.92 | 14,997,542 | -1.18(-1.43%) |
May 05, 2022 | 84.13 | 84.41 | 81.21 | 82.10 | 12,818,257 | -2.62(-3.10%) |
May 04, 2022 | 82.60 | 84.78 | 81.84 | 84.73 | 15,569,658 | +2.66(+3.24%) |
May 03, 2022 | 81.21 | 82.52 | 81.05 | 82.06 | 11,931,385 | +0.91(+1.12%) |