Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 78.01 | 0 | +0.81(+1.05%) | |||
Jul 28, 2022 | 76.77 | 77.38 | 76.20 | 77.20 | 5,904,435 | +0.50(+0.65%) |
Jul 27, 2022 | 76.03 | 77.13 | 75.93 | 76.70 | 6,234,611 | +0.84(+1.11%) |
Jul 26, 2022 | 75.41 | 76.00 | 75.36 | 75.86 | 5,831,850 | +0.12(+0.16%) |
Jul 25, 2022 | 75.36 | 76.13 | 75.22 | 75.74 | 4,541,875 | +0.65(+0.87%) |
Jul 22, 2022 | 75.31 | 75.54 | 74.67 | 75.09 | 1,259,505 | -0.26(-0.35%) |
Jul 21, 2022 | 74.97 | 75.35 | 74.45 | 75.35 | 3,057,501 | +0.35(+0.47%) |
Jul 20, 2022 | 74.79 | 75.00 | 74.39 | 75.00 | 2,790,226 | +0.12(+0.16%) |
Jul 19, 2022 | 73.93 | 75.13 | 73.93 | 74.88 | 3,381,494 | +1.54(+2.10%) |
Jul 18, 2022 | 73.00 | 74.20 | 73.00 | 73.34 | 6,210,174 | +0.92(+1.27%) |
Jul 15, 2022 | 72.28 | 72.78 | 71.77 | 72.42 | 4,403,299 | +0.71(+0.99%) |
Jul 14, 2022 | 73.45 | 73.48 | 71.21 | 71.71 | 9,699,628 | -2.35(-3.17%) |
Jul 13, 2022 | 74.50 | 74.60 | 73.40 | 74.06 | 2,585,357 | -0.89(-1.19%) |
Jul 12, 2022 | 75.03 | 75.69 | 74.70 | 74.95 | 1,475,180 | -0.49(-0.65%) |
Jul 11, 2022 | 75.34 | 75.50 | 75.02 | 75.44 | 4,137,645 | -0.21(-0.28%) |
Jul 08, 2022 | 75.54 | 75.90 | 75.09 | 75.65 | 2,328,424 | +0.29(+0.38%) |
Jul 07, 2022 | 75.03 | 75.96 | 75.03 | 75.36 | 3,051,185 | +0.58(+0.78%) |
Jul 06, 2022 | 74.28 | 75.05 | 74.06 | 74.78 | 8,653,665 | +0.02(+0.03%) |
Jul 05, 2022 | 74.86 | 75.22 | 73.62 | 74.76 | 7,970,445 | -0.33(-0.44%) |
Jul 04, 2022 | 75.24 | 75.79 | 74.91 | 75.09 | 1,894,873 | -1.09(-1.43%) |
Jun 30, 2022 | 76.18 | 0 | -0.80(-1.04%) | |||
Jun 29, 2022 | 77.03 | 77.06 | 76.26 | 76.98 | 9,266,295 | +0.34(+0.44%) |
Jun 28, 2022 | 77.44 | 77.89 | 76.33 | 76.64 | 12,955,673 | -0.25(-0.33%) |
Jun 27, 2022 | 76.00 | 77.21 | 75.78 | 76.89 | 7,745,846 | +1.33(+1.76%) |
Jun 24, 2022 | 76.01 | 76.43 | 75.37 | 75.56 | 6,243,496 | -0.05(-0.07%) |
Jun 23, 2022 | 78.00 | 78.11 | 75.37 | 75.61 | 4,181,055 | -2.33(-2.99%) |
Jun 22, 2022 | 79.37 | 79.50 | 77.92 | 77.94 | 4,197,650 | -2.25(-2.81%) |
Jun 21, 2022 | 80.50 | 80.80 | 80.10 | 80.19 | 6,185,991 | +0.00(+0.00%) |
Jun 20, 2022 | 79.77 | 80.28 | 79.31 | 80.19 | 1,038,474 | +0.90(+1.14%) |
Jun 17, 2022 | 79.43 | 80.47 | 78.83 | 79.29 | 8,516,856 | -0.10(-0.13%) |
Jun 16, 2022 | 79.75 | 79.91 | 78.48 | 79.39 | 5,162,646 | -1.61(-1.99%) |
Jun 15, 2022 | 81.14 | 81.63 | 80.12 | 81.00 | 4,532,560 | +0.34(+0.42%) |
Jun 14, 2022 | 81.17 | 81.41 | 80.24 | 80.66 | 6,506,509 | -0.39(-0.48%) |
Jun 13, 2022 | 80.42 | 81.33 | 80.15 | 81.05 | 4,139,410 | -0.89(-1.09%) |
Jun 10, 2022 | 82.34 | 82.50 | 81.41 | 81.94 | 4,133,418 | -1.38(-1.66%) |
Jun 09, 2022 | 84.22 | 84.41 | 83.30 | 83.32 | 3,474,167 | -1.10(-1.30%) |
Jun 08, 2022 | 85.14 | 85.15 | 83.94 | 84.42 | 3,482,498 | -0.84(-0.99%) |
Jun 07, 2022 | 84.46 | 85.29 | 84.20 | 85.26 | 5,606,767 | +0.65(+0.77%) |
Jun 06, 2022 | 85.51 | 85.88 | 84.57 | 84.61 | 4,488,935 | -0.60(-0.70%) |
Jun 03, 2022 | 85.67 | 86.00 | 84.97 | 85.21 | 2,454,200 | -0.82(-0.95%) |
Jun 02, 2022 | 85.15 | 86.22 | 84.88 | 86.03 | 4,121,552 | +0.55(+0.64%) |
Jun 01, 2022 | 85.99 | 86.08 | 84.96 | 85.48 | 1,946,992 | -0.30(-0.35%) |
May 31, 2022 | 84.98 | 85.89 | 84.60 | 85.78 | 3,387,066 | +0.35(+0.41%) |
May 30, 2022 | 85.89 | 85.97 | 85.41 | 85.43 | 771,252 | +0.13(+0.15%) |
May 27, 2022 | 84.50 | 85.49 | 84.42 | 85.30 | 2,567,920 | +0.97(+1.15%) |
May 26, 2022 | 84.09 | 85.03 | 84.01 | 84.33 | 2,059,511 | +0.58(+0.69%) |
May 25, 2022 | 83.00 | 84.47 | 82.65 | 83.75 | 2,772,915 | +2.38(+2.92%) |
May 24, 2022 | 81.50 | 81.71 | 80.26 | 81.37 | 2,135,962 | +1.13(+1.41%) |
May 20, 2022 | 80.24 | 0 | -0.24(-0.30%) | |||
May 19, 2022 | 80.00 | 81.11 | 79.65 | 80.48 | 2,306,731 | -0.16(-0.20%) |
May 18, 2022 | 82.25 | 82.35 | 80.33 | 80.64 | 2,628,708 | -2.02(-2.44%) |
May 17, 2022 | 81.88 | 82.85 | 81.84 | 82.66 | 2,052,771 | +1.21(+1.49%) |
May 16, 2022 | 81.18 | 81.72 | 80.66 | 81.45 | 1,559,275 | +0.38(+0.47%) |
May 13, 2022 | 81.00 | 81.36 | 80.67 | 81.07 | 1,825,998 | +0.73(+0.91%) |
May 12, 2022 | 80.09 | 80.45 | 79.53 | 80.34 | 2,687,840 | -0.24(-0.30%) |
May 11, 2022 | 80.94 | 81.99 | 80.19 | 80.58 | 2,526,595 | -0.33(-0.41%) |
May 10, 2022 | 81.56 | 82.35 | 80.40 | 80.91 | 3,031,024 | -0.49(-0.60%) |
May 09, 2022 | 81.30 | 81.95 | 81.13 | 81.40 | 2,275,563 | -0.67(-0.82%) |
May 06, 2022 | 81.93 | 82.47 | 81.51 | 82.07 | 2,870,537 | -0.41(-0.50%) |
May 05, 2022 | 83.27 | 83.29 | 81.57 | 82.48 | 2,524,046 | -0.90(-1.08%) |
May 04, 2022 | 82.89 | 83.49 | 82.30 | 83.38 | 3,666,409 | +0.60(+0.72%) |
May 03, 2022 | 81.85 | 83.19 | 81.55 | 82.78 | 2,918,576 | +1.12(+1.37%) |