Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 74.49 | 75.44 | 74.14 | 75.21 | 648,105 | +0.96(+1.29%) |
Jul 28, 2022 | 73.61 | 74.86 | 73.08 | 74.25 | 606,550 | +0.46(+0.62%) |
Jul 27, 2022 | 71.95 | 74.14 | 71.95 | 73.79 | 749,256 | +2.12(+2.96%) |
Jul 26, 2022 | 73.91 | 74.12 | 71.66 | 71.68 | 986,328 | -2.50(-3.37%) |
Jul 25, 2022 | 73.62 | 74.21 | 72.96 | 74.17 | 1,161,475 | +0.95(+1.30%) |
Jul 22, 2022 | 72.89 | 75.75 | 72.32 | 73.22 | 1,656,494 | -5.37(-6.83%) |
Jul 21, 2022 | 78.92 | 79.41 | 76.88 | 78.59 | 1,385,305 | -0.85(-1.06%) |
Jul 20, 2022 | 77.12 | 79.86 | 76.82 | 79.44 | 1,246,838 | +1.99(+2.56%) |
Jul 19, 2022 | 75.32 | 77.61 | 75.09 | 77.45 | 941,402 | +3.18(+4.29%) |
Jul 18, 2022 | 73.97 | 75.09 | 73.78 | 74.27 | 912,814 | +1.42(+1.94%) |
Jul 15, 2022 | 71.90 | 72.88 | 70.77 | 72.85 | 1,023,346 | +0.68(+0.95%) |
Jul 14, 2022 | 70.67 | 72.32 | 70.04 | 72.17 | 1,155,343 | +0.23(+0.32%) |
Jul 13, 2022 | 72.11 | 73.51 | 71.73 | 71.94 | 755,595 | -1.29(-1.76%) |
Jul 12, 2022 | 73.35 | 74.70 | 72.68 | 73.23 | 520,810 | -0.55(-0.75%) |
Jul 11, 2022 | 73.96 | 74.59 | 73.36 | 73.78 | 524,785 | -0.84(-1.12%) |
Jul 08, 2022 | 75.71 | 76.20 | 73.82 | 74.62 | 835,717 | -1.22(-1.60%) |
Jul 07, 2022 | 74.60 | 76.39 | 74.16 | 75.84 | 857,064 | +1.82(+2.47%) |
Jul 06, 2022 | 73.63 | 74.58 | 72.68 | 74.01 | 1,176,667 | +0.61(+0.83%) |
Jul 05, 2022 | 70.32 | 73.78 | 70.32 | 73.40 | 2,165,530 | +1.75(+2.44%) |
Jul 01, 2022 | 71.10 | 71.75 | 70.22 | 71.66 | 1,893,594 | +0.48(+0.68%) |
Jun 30, 2022 | 70.85 | 72.15 | 69.47 | 71.17 | 1,408,425 | -0.60(-0.83%) |
Jun 29, 2022 | 72.04 | 72.33 | 70.80 | 71.77 | 1,034,217 | -0.24(-0.33%) |
Jun 28, 2022 | 74.25 | 75.18 | 71.87 | 72.01 | 935,668 | -1.70(-2.31%) |
Jun 27, 2022 | 74.37 | 74.66 | 73.07 | 73.71 | 1,258,759 | -0.32(-0.44%) |
Jun 24, 2022 | 72.25 | 74.95 | 71.54 | 74.03 | 2,171,418 | +2.68(+3.76%) |
Jun 23, 2022 | 73.02 | 73.82 | 69.75 | 71.35 | 2,358,098 | -4.78(-6.28%) |
Jun 22, 2022 | 75.12 | 77.02 | 74.60 | 76.13 | 901,127 | +0.79(+1.05%) |
Jun 21, 2022 | 74.10 | 75.70 | 73.57 | 75.34 | 1,008,016 | +2.32(+3.18%) |
Jun 17, 2022 | 74.43 | 75.30 | 72.88 | 73.02 | 2,171,958 | -1.41(-1.89%) |
Jun 16, 2022 | 76.01 | 76.49 | 73.97 | 74.43 | 1,604,795 | -3.82(-4.88%) |
Jun 15, 2022 | 78.45 | 79.18 | 77.14 | 78.25 | 999,809 | +0.86(+1.12%) |
Jun 14, 2022 | 76.66 | 78.34 | 76.47 | 77.39 | 1,225,050 | +0.82(+1.07%) |
Jun 13, 2022 | 78.50 | 79.25 | 76.13 | 76.57 | 1,039,540 | -3.83(-4.76%) |
Jun 10, 2022 | 81.72 | 82.34 | 80.37 | 80.40 | 911,251 | -2.87(-3.45%) |
Jun 09, 2022 | 86.56 | 86.97 | 83.16 | 83.27 | 914,085 | -3.31(-3.82%) |
Jun 08, 2022 | 86.66 | 87.20 | 86.09 | 86.58 | 983,369 | -0.90(-1.03%) |
Jun 07, 2022 | 85.68 | 87.69 | 85.39 | 87.48 | 670,984 | +1.24(+1.43%) |
Jun 06, 2022 | 86.25 | 86.67 | 85.42 | 86.24 | 954,785 | +0.72(+0.84%) |
Jun 03, 2022 | 84.50 | 86.50 | 84.32 | 85.52 | 1,050,399 | +0.06(+0.07%) |
Jun 02, 2022 | 83.27 | 85.55 | 82.89 | 85.46 | 1,192,454 | +2.81(+3.40%) |
Jun 01, 2022 | 85.63 | 86.06 | 82.54 | 82.65 | 1,239,393 | -3.02(-3.53%) |
May 31, 2022 | 85.65 | 86.29 | 83.24 | 85.67 | 1,953,196 | +0.74(+0.87%) |
May 27, 2022 | 83.33 | 85.58 | 83.33 | 84.93 | 1,854,420 | +2.34(+2.83%) |
May 26, 2022 | 80.77 | 83.38 | 79.84 | 82.59 | 1,557,997 | -0.44(-0.53%) |
May 25, 2022 | 81.68 | 84.10 | 81.29 | 83.03 | 1,434,043 | +1.25(+1.52%) |
May 24, 2022 | 83.18 | 83.28 | 80.43 | 81.79 | 1,765,750 | -1.83(-2.19%) |
May 23, 2022 | 84.98 | 85.32 | 82.31 | 83.62 | 801,831 | -0.18(-0.21%) |
May 20, 2022 | 84.99 | 85.08 | 82.11 | 83.80 | 1,297,241 | -0.29(-0.35%) |
May 19, 2022 | 84.16 | 85.01 | 82.56 | 84.09 | 1,624,739 | -0.64(-0.76%) |
May 18, 2022 | 87.84 | 88.20 | 84.23 | 84.74 | 1,053,859 | -4.43(-4.96%) |
May 17, 2022 | 88.54 | 89.55 | 88.24 | 89.16 | 760,557 | +2.14(+2.46%) |
May 16, 2022 | 87.91 | 88.29 | 86.52 | 87.03 | 860,751 | -1.39(-1.57%) |
May 13, 2022 | 88.96 | 90.60 | 88.19 | 88.42 | 761,531 | +0.53(+0.60%) |
May 12, 2022 | 88.33 | 89.97 | 86.03 | 87.89 | 1,422,426 | -0.64(-0.73%) |
May 11, 2022 | 90.63 | 92.51 | 88.34 | 88.53 | 684,641 | -2.61(-2.86%) |
May 10, 2022 | 91.24 | 92.21 | 89.06 | 91.14 | 758,303 | +1.13(+1.25%) |
May 09, 2022 | 90.76 | 91.03 | 89.51 | 90.01 | 642,646 | -1.78(-1.94%) |
May 06, 2022 | 92.51 | 93.24 | 90.76 | 91.79 | 723,085 | -1.59(-1.70%) |
May 05, 2022 | 95.27 | 96.19 | 92.52 | 93.38 | 761,234 | -2.93(-3.04%) |
May 04, 2022 | 94.64 | 96.49 | 92.62 | 96.31 | 683,942 | +2.40(+2.56%) |
May 03, 2022 | 92.75 | 94.82 | 92.40 | 93.91 | 797,803 | +1.27(+1.37%) |