Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 72.58 | 73.61 | 72.36 | 73.35 | 3,878,453 | +0.59(+0.81%) |
Jul 28, 2022 | 71.49 | 72.88 | 71.12 | 72.76 | 3,184,421 | +1.90(+2.68%) |
Jul 27, 2022 | 70.56 | 70.98 | 70.25 | 70.86 | 2,421,712 | -0.04(-0.06%) |
Jul 26, 2022 | 70.13 | 70.98 | 69.79 | 70.90 | 2,010,305 | +0.58(+0.83%) |
Jul 25, 2022 | 69.07 | 70.33 | 68.94 | 70.32 | 3,014,523 | +1.12(+1.62%) |
Jul 22, 2022 | 68.33 | 69.25 | 68.17 | 69.20 | 2,308,727 | +1.24(+1.83%) |
Jul 21, 2022 | 67.76 | 68.13 | 67.34 | 67.96 | 3,645,994 | +0.17(+0.25%) |
Jul 20, 2022 | 69.62 | 69.64 | 67.75 | 67.79 | 5,518,567 | -1.80(-2.58%) |
Jul 19, 2022 | 70.10 | 70.41 | 69.54 | 69.59 | 3,223,744 | -0.21(-0.29%) |
Jul 18, 2022 | 70.52 | 70.81 | 69.76 | 69.79 | 3,500,954 | -1.06(-1.50%) |
Jul 15, 2022 | 71.07 | 71.11 | 69.81 | 70.86 | 3,187,012 | +0.38(+0.55%) |
Jul 14, 2022 | 69.19 | 70.59 | 69.04 | 70.47 | 2,360,390 | +0.10(+0.14%) |
Jul 13, 2022 | 70.40 | 71.25 | 70.15 | 70.38 | 3,027,816 | -0.53(-0.74%) |
Jul 12, 2022 | 70.98 | 71.81 | 70.29 | 70.90 | 2,864,158 | -0.47(-0.66%) |
Jul 11, 2022 | 70.85 | 71.72 | 70.59 | 71.38 | 1,828,782 | +0.36(+0.50%) |
Jul 08, 2022 | 71.36 | 71.50 | 70.77 | 71.02 | 3,548,593 | -0.39(-0.55%) |
Jul 07, 2022 | 71.71 | 72.12 | 71.33 | 71.41 | 2,932,773 | -0.19(-0.26%) |
Jul 06, 2022 | 71.38 | 72.47 | 70.89 | 71.60 | 3,752,627 | +0.54(+0.76%) |
Jul 05, 2022 | 72.59 | 72.81 | 69.81 | 71.07 | 5,541,205 | -1.62(-2.23%) |
Jul 01, 2022 | 71.61 | 72.73 | 71.07 | 72.68 | 4,307,526 | +1.28(+1.79%) |
Jun 30, 2022 | 70.30 | 72.11 | 70.13 | 71.41 | 3,909,798 | +0.71(+1.00%) |
Jun 29, 2022 | 70.48 | 70.88 | 70.32 | 70.70 | 3,440,043 | +0.44(+0.62%) |
Jun 28, 2022 | 70.55 | 71.02 | 70.14 | 70.26 | 3,822,990 | -0.08(-0.11%) |
Jun 27, 2022 | 69.54 | 70.57 | 69.29 | 70.34 | 2,635,581 | +0.43(+0.61%) |
Jun 24, 2022 | 69.24 | 70.10 | 69.03 | 69.91 | 3,724,803 | +0.89(+1.28%) |
Jun 23, 2022 | 67.77 | 69.11 | 67.76 | 69.03 | 3,462,385 | +1.55(+2.29%) |
Jun 22, 2022 | 66.65 | 67.95 | 66.65 | 67.48 | 4,328,259 | +0.75(+1.13%) |
Jun 21, 2022 | 65.95 | 66.95 | 65.62 | 66.73 | 3,779,362 | +1.05(+1.59%) |
Jun 17, 2022 | 66.50 | 66.73 | 64.99 | 65.68 | 8,737,233 | -0.87(-1.30%) |
Jun 16, 2022 | 66.12 | 66.99 | 65.65 | 66.55 | 6,127,823 | -0.45(-0.67%) |
Jun 15, 2022 | 67.23 | 68.00 | 66.06 | 66.99 | 4,326,568 | +0.25(+0.38%) |
Jun 14, 2022 | 68.80 | 68.80 | 65.54 | 66.74 | 5,476,121 | -1.54(-2.25%) |
Jun 13, 2022 | 70.07 | 70.41 | 67.96 | 68.28 | 3,869,397 | -2.68(-3.77%) |
Jun 10, 2022 | 70.38 | 71.55 | 70.05 | 70.96 | 3,324,186 | -0.03(-0.04%) |
Jun 09, 2022 | 72.49 | 73.36 | 70.96 | 70.98 | 3,437,733 | -1.66(-2.28%) |
Jun 08, 2022 | 73.87 | 73.87 | 72.54 | 72.64 | 2,504,015 | -1.71(-2.30%) |
Jun 07, 2022 | 73.71 | 74.41 | 73.30 | 74.35 | 3,196,989 | +0.33(+0.45%) |
Jun 06, 2022 | 74.25 | 74.65 | 73.92 | 74.02 | 3,453,742 | +0.02(+0.02%) |
Jun 03, 2022 | 74.55 | 74.84 | 73.96 | 74.00 | 2,357,115 | -0.69(-0.92%) |
Jun 02, 2022 | 74.72 | 74.89 | 72.94 | 74.69 | 3,014,041 | +0.39(+0.53%) |
Jun 01, 2022 | 75.00 | 75.10 | 73.92 | 74.30 | 4,473,611 | -0.45(-0.61%) |
May 31, 2022 | 75.29 | 75.50 | 74.20 | 74.75 | 7,926,020 | -0.83(-1.10%) |
May 27, 2022 | 74.85 | 75.61 | 74.20 | 75.58 | 4,638,662 | +0.51(+0.69%) |
May 26, 2022 | 75.48 | 75.55 | 74.91 | 75.07 | 3,945,648 | -0.07(-0.09%) |
May 25, 2022 | 75.37 | 75.54 | 74.50 | 75.14 | 5,186,888 | -0.23(-0.31%) |
May 24, 2022 | 73.87 | 75.47 | 73.17 | 75.37 | 5,376,993 | +1.64(+2.23%) |
May 23, 2022 | 74.11 | 74.37 | 72.98 | 73.73 | 3,179,097 | +0.47(+0.64%) |
May 20, 2022 | 72.96 | 73.40 | 72.10 | 73.26 | 3,924,049 | +0.29(+0.40%) |
May 19, 2022 | 73.04 | 73.16 | 71.75 | 72.97 | 5,557,213 | -0.40(-0.54%) |
May 18, 2022 | 74.78 | 74.89 | 73.13 | 73.36 | 4,506,826 | -1.41(-1.89%) |
May 17, 2022 | 74.34 | 74.80 | 72.93 | 74.78 | 3,934,593 | +0.50(+0.67%) |
May 16, 2022 | 74.20 | 74.67 | 73.64 | 74.28 | 3,167,212 | +0.07(+0.10%) |
May 13, 2022 | 74.07 | 74.32 | 72.87 | 74.21 | 2,959,439 | +0.63(+0.86%) |
May 12, 2022 | 73.67 | 74.31 | 72.50 | 73.58 | 4,571,546 | -0.11(-0.14%) |
May 11, 2022 | 72.63 | 74.79 | 72.34 | 73.68 | 5,231,757 | +0.94(+1.29%) |
May 10, 2022 | 74.49 | 75.49 | 71.94 | 72.74 | 5,941,295 | -1.61(-2.16%) |
May 09, 2022 | 74.15 | 75.17 | 73.09 | 74.35 | 4,866,784 | -0.22(-0.30%) |
May 06, 2022 | 73.20 | 74.77 | 72.78 | 74.57 | 5,457,649 | +0.87(+1.18%) |
May 05, 2022 | 73.01 | 74.27 | 72.40 | 73.70 | 5,550,666 | +0.47(+0.64%) |
May 04, 2022 | 72.02 | 73.44 | 71.72 | 73.23 | 4,190,320 | +1.14(+1.58%) |
May 03, 2022 | 72.38 | 73.22 | 71.65 | 72.10 | 3,519,889 | +0.16(+0.22%) |