Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 79.91 | 80.27 | 79.28 | 80.08 | 6,143,311 | +0.10(+0.13%) |
Jul 28, 2022 | 78.58 | 80.18 | 78.23 | 79.98 | 5,919,617 | +1.62(+2.06%) |
Jul 27, 2022 | 76.73 | 78.78 | 76.62 | 78.36 | 6,749,176 | +2.50(+3.30%) |
Jul 26, 2022 | 76.71 | 76.91 | 75.56 | 75.86 | 6,971,282 | -1.12(-1.46%) |
Jul 25, 2022 | 78.96 | 79.06 | 76.54 | 76.98 | 6,201,977 | -1.97(-2.50%) |
Jul 22, 2022 | 79.49 | 79.75 | 78.25 | 78.96 | 6,652,645 | +0.05(+0.06%) |
Jul 21, 2022 | 78.35 | 78.97 | 78.07 | 78.91 | 8,146,139 | +0.26(+0.32%) |
Jul 20, 2022 | 77.91 | 78.84 | 77.35 | 78.65 | 7,251,991 | +0.68(+0.87%) |
Jul 19, 2022 | 76.61 | 78.09 | 76.42 | 77.97 | 6,296,240 | +2.19(+2.89%) |
Jul 18, 2022 | 75.59 | 77.14 | 75.56 | 75.78 | 7,165,840 | +0.64(+0.85%) |
Jul 15, 2022 | 74.26 | 75.76 | 74.26 | 75.14 | 5,911,903 | +1.28(+1.73%) |
Jul 14, 2022 | 72.82 | 74.03 | 72.55 | 73.86 | 4,766,995 | +0.26(+0.36%) |
Jul 13, 2022 | 71.78 | 74.19 | 71.53 | 73.60 | 4,125,891 | +0.15(+0.21%) |
Jul 12, 2022 | 74.02 | 75.04 | 73.09 | 73.45 | 5,709,271 | -0.13(-0.18%) |
Jul 11, 2022 | 74.48 | 74.67 | 73.14 | 73.58 | 5,665,676 | -1.30(-1.74%) |
Jul 08, 2022 | 74.33 | 75.22 | 73.93 | 74.88 | 4,161,739 | +0.04(+0.05%) |
Jul 07, 2022 | 74.44 | 75.23 | 74.03 | 74.85 | 5,711,407 | +0.36(+0.48%) |
Jul 06, 2022 | 75.40 | 76.01 | 73.84 | 74.49 | 4,925,395 | -0.62(-0.83%) |
Jul 05, 2022 | 73.69 | 75.13 | 73.07 | 75.11 | 8,563,874 | +0.25(+0.33%) |
Jul 01, 2022 | 72.48 | 75.06 | 72.30 | 74.87 | 7,991,378 | +2.71(+3.76%) |
Jun 30, 2022 | 71.80 | 72.62 | 70.72 | 72.15 | 7,177,031 | -0.04(-0.05%) |
Jun 29, 2022 | 71.98 | 72.87 | 71.45 | 72.19 | 9,510,004 | +0.08(+0.12%) |
Jun 28, 2022 | 74.04 | 75.46 | 71.97 | 72.11 | 7,633,192 | -1.27(-1.73%) |
Jun 27, 2022 | 73.68 | 74.09 | 72.98 | 73.37 | 7,063,219 | -0.41(-0.55%) |
Jun 24, 2022 | 71.47 | 73.82 | 71.36 | 73.78 | 19,069,190 | +2.75(+3.87%) |
Jun 23, 2022 | 69.77 | 71.18 | 69.43 | 71.03 | 6,972,193 | +1.79(+2.59%) |
Jun 22, 2022 | 68.36 | 69.73 | 68.22 | 69.24 | 7,096,273 | +0.32(+0.47%) |
Jun 21, 2022 | 69.01 | 69.11 | 68.04 | 68.92 | 8,334,139 | +1.03(+1.52%) |
Jun 17, 2022 | 67.14 | 68.42 | 66.85 | 67.89 | 10,407,394 | +0.87(+1.30%) |
Jun 16, 2022 | 68.41 | 68.58 | 66.45 | 67.02 | 10,739,230 | -3.06(-4.37%) |
Jun 15, 2022 | 69.19 | 71.10 | 69.05 | 70.08 | 8,132,067 | +1.78(+2.60%) |
Jun 14, 2022 | 68.81 | 69.75 | 67.56 | 68.30 | 8,081,966 | -0.05(-0.07%) |
Jun 13, 2022 | 69.04 | 69.91 | 67.92 | 68.35 | 9,824,756 | -3.13(-4.37%) |
Jun 10, 2022 | 72.75 | 73.48 | 71.47 | 71.47 | 9,205,914 | -3.06(-4.11%) |
Jun 09, 2022 | 73.65 | 75.82 | 73.42 | 74.54 | 14,023,718 | +0.42(+0.56%) |
Jun 08, 2022 | 74.53 | 75.35 | 73.92 | 74.12 | 5,476,935 | -0.94(-1.26%) |
Jun 07, 2022 | 74.21 | 75.33 | 73.92 | 75.06 | 5,838,982 | +0.46(+0.62%) |
Jun 06, 2022 | 75.28 | 76.79 | 74.18 | 74.60 | 7,663,600 | -0.07(-0.09%) |
Jun 03, 2022 | 74.62 | 75.47 | 73.98 | 74.67 | 11,027,095 | -0.35(-0.47%) |
Jun 02, 2022 | 72.30 | 75.09 | 71.64 | 75.02 | 10,842,251 | +2.97(+4.12%) |
Jun 01, 2022 | 74.38 | 74.51 | 71.83 | 72.05 | 8,025,575 | -2.10(-2.83%) |
May 31, 2022 | 72.70 | 75.24 | 72.31 | 74.15 | 24,711,750 | +1.69(+2.33%) |
May 27, 2022 | 71.06 | 72.47 | 70.98 | 72.46 | 8,997,195 | +2.10(+2.98%) |
May 26, 2022 | 68.91 | 70.62 | 68.83 | 70.36 | 9,464,472 | +1.90(+2.77%) |
May 25, 2022 | 68.69 | 69.43 | 67.94 | 68.46 | 8,833,898 | -0.23(-0.33%) |
May 24, 2022 | 68.92 | 69.27 | 67.31 | 68.69 | 9,766,737 | -0.66(-0.95%) |
May 23, 2022 | 69.64 | 70.15 | 68.55 | 69.35 | 11,370,427 | +0.01(+0.01%) |
May 20, 2022 | 68.84 | 69.36 | 67.50 | 69.34 | 16,859,596 | +1.40(+2.06%) |
May 19, 2022 | 67.16 | 68.41 | 66.43 | 67.94 | 11,849,596 | +0.61(+0.91%) |
May 18, 2022 | 69.09 | 69.46 | 66.86 | 67.33 | 11,195,834 | -2.30(-3.31%) |
May 17, 2022 | 69.91 | 70.23 | 68.80 | 69.63 | 13,183,469 | +1.23(+1.80%) |
May 16, 2022 | 70.79 | 71.26 | 68.30 | 68.41 | 12,102,591 | -3.00(-4.21%) |
May 13, 2022 | 67.89 | 71.53 | 67.89 | 71.41 | 19,222,018 | +5.38(+8.15%) |
May 12, 2022 | 65.32 | 66.15 | 64.60 | 66.02 | 16,361,292 | +0.31(+0.47%) |
May 11, 2022 | 67.10 | 67.49 | 65.62 | 65.71 | 12,918,233 | -1.69(-2.50%) |
May 10, 2022 | 70.21 | 70.39 | 67.17 | 67.40 | 15,014,872 | -1.53(-2.22%) |
May 09, 2022 | 70.57 | 71.80 | 68.78 | 68.93 | 13,708,433 | -2.84(-3.96%) |
May 06, 2022 | 72.25 | 72.41 | 70.54 | 71.77 | 11,904,413 | -0.90(-1.24%) |
May 05, 2022 | 75.44 | 76.18 | 72.34 | 72.67 | 20,377,640 | -3.90(-5.10%) |
May 04, 2022 | 74.39 | 77.73 | 73.08 | 76.57 | 32,266,754 | +6.86(+9.83%) |
May 03, 2022 | 71.02 | 71.09 | 68.83 | 69.72 | 16,564,209 | -0.98(-1.38%) |