Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 77.09 | 78.39 | 76.87 | 78.29 | 372,302 | +1.65(+2.15%) |
Jul 28, 2022 | 75.99 | 76.79 | 75.47 | 76.64 | 228,735 | +1.13(+1.49%) |
Jul 27, 2022 | 74.88 | 76.04 | 73.87 | 75.52 | 317,813 | +0.50(+0.67%) |
Jul 26, 2022 | 74.62 | 75.41 | 74.34 | 75.01 | 375,131 | +0.14(+0.19%) |
Jul 25, 2022 | 74.05 | 74.93 | 73.57 | 74.87 | 327,050 | +0.99(+1.35%) |
Jul 22, 2022 | 73.91 | 74.62 | 73.41 | 73.88 | 355,258 | +0.27(+0.37%) |
Jul 21, 2022 | 72.55 | 73.71 | 72.29 | 73.60 | 234,886 | +0.71(+0.97%) |
Jul 20, 2022 | 72.07 | 73.26 | 71.94 | 72.89 | 371,053 | +0.69(+0.96%) |
Jul 19, 2022 | 70.93 | 72.24 | 70.60 | 72.20 | 290,907 | +1.80(+2.56%) |
Jul 18, 2022 | 71.22 | 71.59 | 70.14 | 70.40 | 395,313 | -0.73(-1.03%) |
Jul 15, 2022 | 70.78 | 72.04 | 70.75 | 71.13 | 599,369 | +2.28(+3.32%) |
Jul 14, 2022 | 68.55 | 69.01 | 68.12 | 68.85 | 220,963 | -0.82(-1.18%) |
Jul 13, 2022 | 69.07 | 70.30 | 68.61 | 69.67 | 898,623 | -0.16(-0.23%) |
Jul 12, 2022 | 69.57 | 70.64 | 69.39 | 69.83 | 305,228 | +0.09(+0.14%) |
Jul 11, 2022 | 68.90 | 70.26 | 68.90 | 69.74 | 336,999 | +0.40(+0.57%) |
Jul 08, 2022 | 69.61 | 69.90 | 68.66 | 69.34 | 357,990 | -0.50(-0.71%) |
Jul 07, 2022 | 70.05 | 70.47 | 69.29 | 69.84 | 391,521 | +0.11(+0.16%) |
Jul 06, 2022 | 69.68 | 70.41 | 68.71 | 69.72 | 478,677 | +0.33(+0.47%) |
Jul 05, 2022 | 68.95 | 69.42 | 67.21 | 69.40 | 551,550 | -0.64(-0.91%) |
Jul 01, 2022 | 70.47 | 70.66 | 68.70 | 70.03 | 461,798 | -0.38(-0.55%) |
Jun 30, 2022 | 68.51 | 70.95 | 68.51 | 70.42 | 691,716 | -0.20(-0.28%) |
Jun 29, 2022 | 70.25 | 71.02 | 69.39 | 70.62 | 700,849 | +1.65(+2.39%) |
Jun 28, 2022 | 72.14 | 72.16 | 68.79 | 68.97 | 761,242 | -2.84(-3.96%) |
Jun 27, 2022 | 71.14 | 72.49 | 70.74 | 71.81 | 527,832 | +0.96(+1.35%) |
Jun 24, 2022 | 69.29 | 71.16 | 68.98 | 70.85 | 482,814 | +2.09(+3.04%) |
Jun 23, 2022 | 68.86 | 69.08 | 67.78 | 68.76 | 282,041 | -0.11(-0.16%) |
Jun 22, 2022 | 68.24 | 69.33 | 67.82 | 68.87 | 273,720 | -0.23(-0.34%) |
Jun 21, 2022 | 69.10 | 70.24 | 68.57 | 69.11 | 351,185 | +0.75(+1.10%) |
Jun 17, 2022 | 70.69 | 71.03 | 68.24 | 68.36 | 1,047,485 | -1.88(-2.67%) |
Jun 16, 2022 | 72.10 | 72.10 | 69.63 | 70.23 | 419,662 | -3.11(-4.24%) |
Jun 15, 2022 | 74.32 | 74.54 | 72.72 | 73.34 | 362,787 | -0.46(-0.62%) |
Jun 14, 2022 | 74.33 | 74.94 | 72.66 | 73.80 | 401,444 | -0.46(-0.62%) |
Jun 13, 2022 | 74.53 | 75.32 | 74.17 | 74.26 | 475,110 | -2.10(-2.75%) |
Jun 10, 2022 | 76.15 | 77.05 | 75.60 | 76.36 | 463,460 | -1.12(-1.44%) |
Jun 09, 2022 | 79.23 | 79.59 | 77.39 | 77.48 | 356,517 | -1.90(-2.40%) |
Jun 08, 2022 | 80.36 | 80.75 | 79.05 | 79.38 | 255,135 | -1.39(-1.72%) |
Jun 07, 2022 | 79.30 | 80.79 | 78.88 | 80.77 | 240,638 | +0.96(+1.20%) |
Jun 06, 2022 | 79.52 | 80.28 | 78.89 | 79.81 | 231,776 | +0.57(+0.72%) |
Jun 03, 2022 | 79.88 | 79.88 | 78.84 | 79.24 | 270,086 | -0.51(-0.63%) |
Jun 02, 2022 | 80.18 | 80.51 | 79.24 | 79.75 | 327,034 | -0.05(-0.06%) |
Jun 01, 2022 | 79.92 | 80.37 | 78.80 | 79.79 | 365,397 | +0.17(+0.21%) |
May 31, 2022 | 79.51 | 80.02 | 78.66 | 79.62 | 337,395 | -0.28(-0.35%) |
May 27, 2022 | 79.06 | 80.06 | 78.68 | 79.91 | 419,692 | +1.22(+1.55%) |
May 26, 2022 | 78.58 | 79.62 | 78.58 | 78.69 | 357,200 | +0.76(+0.97%) |
May 25, 2022 | 77.53 | 77.98 | 75.85 | 77.93 | 1,778,715 | +0.18(+0.23%) |
May 24, 2022 | 76.36 | 78.09 | 75.80 | 77.75 | 780,013 | +1.18(+1.54%) |
May 23, 2022 | 77.14 | 77.56 | 75.96 | 76.57 | 534,538 | -0.02(-0.02%) |
May 20, 2022 | 77.34 | 78.09 | 75.07 | 76.59 | 467,860 | -0.47(-0.61%) |
May 19, 2022 | 76.64 | 78.05 | 76.06 | 77.06 | 467,679 | -0.44(-0.57%) |
May 18, 2022 | 79.23 | 79.64 | 77.20 | 77.50 | 524,755 | -2.25(-2.82%) |
May 17, 2022 | 78.23 | 79.82 | 78.01 | 79.75 | 591,483 | +2.93(+3.82%) |
May 16, 2022 | 75.60 | 77.11 | 75.12 | 76.81 | 398,024 | +1.12(+1.47%) |
May 13, 2022 | 75.45 | 76.38 | 75.00 | 75.70 | 352,070 | +0.72(+0.96%) |
May 12, 2022 | 73.71 | 75.03 | 73.21 | 74.97 | 349,469 | +0.93(+1.25%) |
May 11, 2022 | 75.79 | 76.30 | 73.92 | 74.05 | 463,583 | -1.49(-1.97%) |
May 10, 2022 | 76.96 | 76.97 | 74.87 | 75.54 | 380,934 | -1.28(-1.66%) |
May 09, 2022 | 75.64 | 77.86 | 75.57 | 76.81 | 528,189 | +0.41(+0.54%) |
May 06, 2022 | 77.40 | 77.40 | 75.56 | 76.40 | 399,914 | -1.35(-1.74%) |
May 05, 2022 | 79.29 | 79.52 | 77.07 | 77.75 | 308,616 | -2.08(-2.61%) |
May 04, 2022 | 76.94 | 79.92 | 76.88 | 79.83 | 473,000 | +2.88(+3.74%) |
May 03, 2022 | 76.63 | 77.59 | 76.00 | 76.95 | 334,220 | +0.67(+0.88%) |