Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 80.19 | 81.05 | 80.01 | 80.82 | 350,164 | +0.64(+0.80%) |
Jul 28, 2022 | 78.24 | 80.27 | 78.24 | 80.19 | 47,172 | +2.25(+2.89%) |
Jul 27, 2022 | 77.72 | 78.00 | 77.19 | 77.93 | 137,350 | +0.51(+0.66%) |
Jul 26, 2022 | 77.08 | 77.56 | 77.08 | 77.42 | 119,811 | +0.30(+0.39%) |
Jul 25, 2022 | 77.01 | 77.50 | 76.62 | 77.12 | 57,992 | +0.26(+0.34%) |
Jul 22, 2022 | 76.63 | 77.50 | 76.41 | 76.86 | 51,916 | +0.63(+0.83%) |
Jul 21, 2022 | 75.63 | 76.29 | 75.02 | 76.23 | 106,971 | +0.47(+0.62%) |
Jul 20, 2022 | 75.67 | 76.40 | 75.27 | 75.76 | 64,043 | -0.01(-0.01%) |
Jul 19, 2022 | 75.19 | 75.85 | 74.50 | 75.77 | 59,227 | +1.14(+1.52%) |
Jul 18, 2022 | 75.55 | 75.56 | 74.32 | 74.63 | 54,546 | -0.47(-0.63%) |
Jul 15, 2022 | 74.99 | 75.55 | 74.41 | 75.10 | 179,826 | +1.09(+1.47%) |
Jul 14, 2022 | 73.27 | 74.27 | 73.27 | 74.01 | 42,013 | -0.39(-0.53%) |
Jul 13, 2022 | 73.93 | 74.79 | 73.36 | 74.41 | 115,246 | -0.22(-0.29%) |
Jul 12, 2022 | 74.52 | 75.39 | 74.11 | 74.62 | 134,389 | -0.39(-0.53%) |
Jul 11, 2022 | 75.04 | 75.39 | 74.78 | 75.02 | 85,969 | -0.30(-0.40%) |
Jul 08, 2022 | 75.39 | 75.77 | 75.03 | 75.32 | 73,604 | -0.22(-0.29%) |
Jul 07, 2022 | 76.11 | 76.34 | 75.29 | 75.54 | 33,819 | -0.29(-0.38%) |
Jul 06, 2022 | 75.94 | 76.77 | 75.62 | 75.83 | 59,839 | +0.18(+0.24%) |
Jul 05, 2022 | 75.58 | 75.89 | 73.90 | 75.65 | 104,753 | -0.62(-0.81%) |
Jul 01, 2022 | 75.17 | 76.47 | 74.96 | 76.27 | 159,256 | +1.13(+1.50%) |
Jun 30, 2022 | 74.82 | 76.09 | 74.36 | 75.14 | 171,542 | -0.30(-0.40%) |
Jun 29, 2022 | 75.22 | 75.49 | 74.87 | 75.44 | 189,286 | +0.09(+0.12%) |
Jun 28, 2022 | 76.12 | 76.90 | 75.30 | 75.35 | 104,779 | -0.39(-0.52%) |
Jun 27, 2022 | 75.26 | 76.68 | 74.99 | 75.74 | 122,741 | +0.34(+0.45%) |
Jun 24, 2022 | 74.55 | 75.58 | 74.45 | 75.40 | 67,014 | +1.09(+1.47%) |
Jun 23, 2022 | 73.22 | 74.48 | 73.22 | 74.31 | 86,033 | +1.31(+1.79%) |
Jun 22, 2022 | 71.62 | 73.84 | 71.62 | 73.01 | 74,313 | +0.74(+1.03%) |
Jun 21, 2022 | 72.21 | 73.46 | 72.14 | 72.27 | 97,638 | +0.47(+0.65%) |
Jun 17, 2022 | 71.62 | 72.70 | 71.08 | 71.80 | 406,370 | +0.37(+0.51%) |
Jun 16, 2022 | 70.96 | 71.86 | 70.66 | 71.43 | 177,869 | -0.85(-1.17%) |
Jun 15, 2022 | 71.38 | 73.18 | 71.25 | 72.28 | 289,809 | +1.46(+2.06%) |
Jun 14, 2022 | 71.44 | 71.67 | 70.38 | 70.82 | 157,052 | -0.43(-0.61%) |
Jun 13, 2022 | 73.43 | 73.47 | 70.95 | 71.25 | 322,186 | -3.51(-4.70%) |
Jun 10, 2022 | 74.64 | 75.37 | 74.07 | 74.77 | 420,124 | -0.65(-0.86%) |
Jun 09, 2022 | 76.95 | 77.36 | 75.38 | 75.41 | 125,462 | -1.75(-2.26%) |
Jun 08, 2022 | 79.07 | 79.09 | 76.97 | 77.16 | 135,740 | -2.25(-2.84%) |
Jun 07, 2022 | 77.37 | 79.48 | 77.28 | 79.41 | 108,471 | +1.73(+2.23%) |
Jun 06, 2022 | 79.48 | 79.67 | 77.60 | 77.68 | 131,981 | -1.51(-1.91%) |
Jun 03, 2022 | 79.73 | 80.09 | 78.84 | 79.20 | 131,387 | -1.03(-1.28%) |
Jun 02, 2022 | 79.61 | 80.23 | 78.24 | 80.23 | 252,124 | +0.50(+0.62%) |
Jun 01, 2022 | 80.02 | 80.07 | 78.37 | 79.73 | 106,198 | -0.10(-0.13%) |
May 31, 2022 | 80.12 | 80.33 | 79.52 | 79.83 | 248,440 | -0.95(-1.18%) |
May 27, 2022 | 79.36 | 80.92 | 79.36 | 80.79 | 102,408 | +1.74(+2.20%) |
May 26, 2022 | 79.49 | 79.86 | 79.02 | 79.05 | 141,835 | -0.11(-0.14%) |
May 25, 2022 | 78.55 | 79.37 | 78.28 | 79.16 | 87,753 | +0.38(+0.49%) |
May 24, 2022 | 77.80 | 78.88 | 76.82 | 78.78 | 104,466 | +0.67(+0.86%) |
May 23, 2022 | 77.70 | 78.32 | 76.82 | 78.10 | 87,671 | +1.03(+1.33%) |
May 20, 2022 | 77.20 | 77.28 | 75.97 | 77.08 | 263,719 | +0.56(+0.73%) |
May 19, 2022 | 76.49 | 77.19 | 76.11 | 76.51 | 158,483 | -0.47(-0.61%) |
May 18, 2022 | 78.88 | 79.00 | 76.73 | 76.98 | 146,388 | -2.04(-2.58%) |
May 17, 2022 | 79.17 | 79.17 | 78.00 | 79.02 | 129,992 | +0.66(+0.85%) |
May 16, 2022 | 78.60 | 78.98 | 78.20 | 78.36 | 111,611 | -0.29(-0.37%) |
May 13, 2022 | 77.76 | 78.67 | 77.02 | 78.65 | 177,780 | +1.45(+1.88%) |
May 12, 2022 | 76.69 | 77.38 | 76.30 | 77.20 | 199,459 | +0.39(+0.51%) |
May 11, 2022 | 76.30 | 78.09 | 76.30 | 76.80 | 241,886 | +0.41(+0.54%) |
May 10, 2022 | 77.83 | 78.26 | 76.01 | 76.39 | 429,255 | -0.83(-1.08%) |
May 09, 2022 | 79.71 | 79.79 | 76.96 | 77.22 | 494,916 | -3.36(-4.16%) |
May 06, 2022 | 81.34 | 81.36 | 79.73 | 80.58 | 290,212 | -1.34(-1.63%) |
May 05, 2022 | 83.18 | 83.60 | 81.39 | 81.92 | 229,370 | -1.61(-1.93%) |
May 04, 2022 | 83.28 | 83.72 | 81.41 | 83.53 | 190,161 | +0.30(+0.36%) |
May 03, 2022 | 82.57 | 83.68 | 82.12 | 83.23 | 128,591 | +0.77(+0.93%) |