Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 73.57 | 74.62 | 73.35 | 74.35 | 3,826,334 | +0.60(+0.81%) |
Jul 28, 2022 | 72.46 | 73.87 | 72.09 | 73.75 | 3,141,628 | +1.92(+2.68%) |
Jul 27, 2022 | 71.52 | 71.95 | 71.21 | 71.82 | 2,389,168 | -0.05(-0.06%) |
Jul 26, 2022 | 71.08 | 71.94 | 70.74 | 71.87 | 1,983,290 | +0.59(+0.83%) |
Jul 25, 2022 | 70.01 | 71.29 | 69.87 | 71.28 | 2,974,013 | +1.13(+1.62%) |
Jul 22, 2022 | 69.26 | 70.19 | 69.10 | 70.15 | 2,277,702 | +1.26(+1.83%) |
Jul 21, 2022 | 68.69 | 69.06 | 68.26 | 68.89 | 3,596,999 | +0.17(+0.25%) |
Jul 20, 2022 | 70.57 | 70.59 | 68.68 | 68.71 | 5,444,407 | -1.82(-2.58%) |
Jul 19, 2022 | 71.05 | 71.37 | 70.48 | 70.54 | 3,180,423 | -0.21(-0.29%) |
Jul 18, 2022 | 71.48 | 71.77 | 70.71 | 70.75 | 3,453,907 | -1.08(-1.50%) |
Jul 15, 2022 | 72.03 | 72.08 | 70.76 | 71.82 | 3,144,184 | +0.39(+0.55%) |
Jul 14, 2022 | 70.13 | 71.55 | 69.98 | 71.43 | 2,328,670 | +0.10(+0.14%) |
Jul 13, 2022 | 71.36 | 72.22 | 71.11 | 71.33 | 2,987,127 | -0.53(-0.74%) |
Jul 12, 2022 | 71.94 | 72.79 | 71.24 | 71.87 | 2,825,669 | -0.48(-0.66%) |
Jul 11, 2022 | 71.82 | 72.70 | 71.55 | 72.35 | 1,804,207 | +0.36(+0.50%) |
Jul 08, 2022 | 72.33 | 72.47 | 71.73 | 71.99 | 3,500,906 | -0.40(-0.55%) |
Jul 07, 2022 | 72.69 | 73.10 | 72.31 | 72.39 | 2,893,361 | -0.19(-0.26%) |
Jul 06, 2022 | 72.35 | 73.46 | 71.85 | 72.58 | 3,702,199 | +0.54(+0.76%) |
Jul 05, 2022 | 73.57 | 73.80 | 70.76 | 72.03 | 5,466,741 | -1.64(-2.23%) |
Jul 01, 2022 | 72.59 | 73.72 | 72.04 | 73.67 | 4,249,640 | +1.30(+1.79%) |
Jun 30, 2022 | 71.26 | 73.09 | 71.08 | 72.38 | 3,857,257 | +0.72(+1.00%) |
Jun 29, 2022 | 71.44 | 71.84 | 71.28 | 71.66 | 3,393,815 | +0.44(+0.62%) |
Jun 28, 2022 | 71.51 | 71.99 | 71.10 | 71.22 | 3,771,616 | -0.08(-0.11%) |
Jun 27, 2022 | 70.49 | 71.53 | 70.24 | 71.30 | 2,600,163 | +0.44(+0.61%) |
Jun 24, 2022 | 70.18 | 71.05 | 69.97 | 70.86 | 3,674,748 | +0.90(+1.28%) |
Jun 23, 2022 | 68.70 | 70.05 | 68.69 | 69.97 | 3,415,857 | +1.57(+2.29%) |
Jun 22, 2022 | 67.56 | 68.88 | 67.56 | 68.40 | 4,270,095 | +0.76(+1.13%) |
Jun 21, 2022 | 66.85 | 67.86 | 66.51 | 67.63 | 3,728,574 | +1.06(+1.59%) |
Jun 17, 2022 | 67.41 | 67.63 | 65.88 | 66.57 | 8,619,820 | -0.88(-1.30%) |
Jun 16, 2022 | 67.02 | 67.90 | 66.55 | 67.45 | 6,045,476 | -0.45(-0.67%) |
Jun 15, 2022 | 68.14 | 68.92 | 66.96 | 67.91 | 4,268,427 | +0.25(+0.38%) |
Jun 14, 2022 | 69.74 | 69.74 | 66.43 | 67.65 | 5,402,531 | -1.56(-2.25%) |
Jun 13, 2022 | 71.03 | 71.37 | 68.89 | 69.21 | 3,817,400 | -2.71(-3.77%) |
Jun 10, 2022 | 71.33 | 72.52 | 71.00 | 71.92 | 3,279,515 | -0.03(-0.04%) |
Jun 09, 2022 | 73.47 | 74.35 | 71.92 | 71.95 | 3,391,536 | -1.68(-2.28%) |
Jun 08, 2022 | 74.87 | 74.87 | 73.52 | 73.63 | 2,470,366 | -1.73(-2.30%) |
Jun 07, 2022 | 74.72 | 75.42 | 74.30 | 75.36 | 3,154,027 | +0.34(+0.45%) |
Jun 06, 2022 | 75.26 | 75.67 | 74.93 | 75.03 | 3,407,330 | +0.02(+0.02%) |
Jun 03, 2022 | 75.56 | 75.86 | 74.97 | 75.01 | 2,325,440 | -0.70(-0.92%) |
Jun 02, 2022 | 75.73 | 75.91 | 73.93 | 75.71 | 2,973,538 | +0.40(+0.53%) |
Jun 01, 2022 | 76.02 | 76.12 | 74.92 | 75.31 | 4,413,467 | -0.46(-0.61%) |
May 31, 2022 | 76.32 | 76.53 | 75.21 | 75.77 | 7,819,462 | -0.85(-1.10%) |
May 27, 2022 | 75.87 | 76.64 | 75.21 | 76.61 | 4,576,299 | +0.52(+0.69%) |
May 26, 2022 | 76.51 | 76.58 | 75.93 | 76.09 | 3,892,603 | -0.07(-0.09%) |
May 25, 2022 | 76.40 | 76.57 | 75.52 | 76.16 | 5,117,155 | -0.23(-0.31%) |
May 24, 2022 | 74.88 | 76.50 | 74.17 | 76.40 | 5,304,704 | +1.66(+2.23%) |
May 23, 2022 | 75.12 | 75.38 | 73.98 | 74.73 | 3,136,356 | +0.48(+0.64%) |
May 20, 2022 | 73.95 | 74.40 | 73.08 | 74.26 | 3,871,293 | +0.30(+0.40%) |
May 19, 2022 | 74.03 | 74.15 | 72.73 | 73.96 | 5,482,502 | -0.40(-0.54%) |
May 18, 2022 | 75.80 | 75.91 | 74.13 | 74.36 | 4,446,235 | -1.43(-1.89%) |
May 17, 2022 | 75.35 | 75.82 | 73.93 | 75.80 | 3,881,696 | +0.50(+0.67%) |
May 16, 2022 | 75.21 | 75.69 | 74.64 | 75.29 | 3,124,632 | +0.07(+0.10%) |
May 13, 2022 | 75.08 | 75.34 | 73.86 | 75.22 | 2,919,652 | +0.64(+0.86%) |
May 12, 2022 | 74.67 | 75.32 | 73.48 | 74.58 | 4,510,085 | -0.11(-0.14%) |
May 11, 2022 | 73.62 | 75.81 | 73.33 | 74.69 | 5,161,421 | +0.95(+1.29%) |
May 10, 2022 | 75.51 | 76.52 | 72.93 | 73.73 | 5,861,419 | -1.63(-2.16%) |
May 09, 2022 | 75.17 | 76.19 | 74.09 | 75.36 | 4,801,354 | -0.22(-0.30%) |
May 06, 2022 | 74.20 | 75.79 | 73.77 | 75.59 | 5,384,276 | +0.88(+1.18%) |
May 05, 2022 | 74.00 | 75.28 | 73.38 | 74.71 | 5,476,042 | +0.48(+0.64%) |
May 04, 2022 | 73.01 | 74.45 | 72.70 | 74.23 | 4,133,985 | +1.15(+1.58%) |
May 03, 2022 | 73.37 | 74.22 | 72.63 | 73.08 | 3,472,567 | +0.16(+0.22%) |