Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 78.53 | 78.61 | 78.51 | 78.57 | 5,861,972 | -0.01(-0.01%) |
Jul 28, 2022 | 78.59 | 78.62 | 78.54 | 78.58 | 5,890,995 | +0.17(+0.22%) |
Jul 27, 2022 | 78.31 | 78.44 | 78.27 | 78.41 | 7,452,728 | +0.12(+0.16%) |
Jul 26, 2022 | 78.40 | 78.41 | 78.29 | 78.29 | 3,017,207 | -0.04(-0.05%) |
Jul 25, 2022 | 78.33 | 78.37 | 78.31 | 78.33 | 21,614,374 | -0.07(-0.08%) |
Jul 22, 2022 | 78.36 | 78.48 | 78.34 | 78.39 | 6,382,047 | +0.20(+0.25%) |
Jul 21, 2022 | 78.09 | 78.21 | 78.07 | 78.20 | 6,183,255 | +0.22(+0.28%) |
Jul 20, 2022 | 78.06 | 78.06 | 77.97 | 77.98 | 5,764,417 | -0.01(-0.01%) |
Jul 19, 2022 | 78.08 | 78.09 | 77.98 | 77.99 | 9,650,885 | -0.09(-0.11%) |
Jul 18, 2022 | 78.07 | 78.09 | 78.03 | 78.07 | 2,756,799 | -0.05(-0.06%) |
Jul 15, 2022 | 78.05 | 78.18 | 78.04 | 78.12 | 6,305,489 | +0.06(+0.07%) |
Jul 14, 2022 | 77.94 | 78.12 | 77.90 | 78.06 | 7,035,995 | -0.03(-0.04%) |
Jul 13, 2022 | 78.00 | 78.18 | 77.99 | 78.09 | 12,440,163 | -0.09(-0.11%) |
Jul 12, 2022 | 78.23 | 78.27 | 78.17 | 78.18 | 6,736,127 | +0.04(+0.05%) |
Jul 11, 2022 | 78.19 | 78.23 | 78.13 | 78.14 | 17,612,958 | +0.03(+0.04%) |
Jul 08, 2022 | 78.13 | 78.14 | 78.07 | 78.11 | 3,434,207 | -0.09(-0.12%) |
Jul 07, 2022 | 78.25 | 78.26 | 78.16 | 78.21 | 5,185,714 | -0.06(-0.07%) |
Jul 06, 2022 | 78.50 | 78.50 | 78.25 | 78.26 | 5,161,867 | -0.22(-0.28%) |
Jul 05, 2022 | 78.50 | 78.54 | 78.46 | 78.48 | 10,452,098 | -0.01(-0.01%) |
Jul 01, 2022 | 78.45 | 78.59 | 78.42 | 78.49 | 10,103,814 | +0.24(+0.30%) |
Jun 30, 2022 | 78.23 | 78.31 | 78.21 | 78.25 | 17,712,772 | +0.15(+0.19%) |
Jun 29, 2022 | 78.01 | 78.11 | 78.00 | 78.10 | 4,412,556 | +0.09(+0.12%) |
Jun 28, 2022 | 77.99 | 78.02 | 77.97 | 78.01 | 4,654,586 | -0.02(-0.02%) |
Jun 27, 2022 | 78.03 | 78.09 | 77.96 | 78.03 | 7,804,059 | -0.09(-0.11%) |
Jun 24, 2022 | 78.08 | 78.20 | 78.06 | 78.11 | 6,457,117 | -0.02(-0.02%) |
Jun 23, 2022 | 78.20 | 78.32 | 78.12 | 78.13 | 6,590,508 | +0.07(+0.08%) |
Jun 22, 2022 | 78.01 | 78.06 | 77.98 | 78.06 | 4,349,439 | +0.23(+0.29%) |
Jun 21, 2022 | 77.82 | 77.85 | 77.80 | 77.84 | 5,758,317 | -0.03(-0.04%) |
Jun 17, 2022 | 77.91 | 77.92 | 77.78 | 77.87 | 8,688,395 | -0.02(-0.02%) |
Jun 16, 2022 | 77.69 | 77.91 | 77.66 | 77.89 | 8,544,628 | +0.10(+0.13%) |
Jun 15, 2022 | 77.63 | 77.83 | 77.51 | 77.78 | 9,540,017 | +0.30(+0.39%) |
Jun 14, 2022 | 77.65 | 77.68 | 77.45 | 77.48 | 8,576,156 | -0.15(-0.19%) |
Jun 13, 2022 | 77.80 | 77.83 | 77.52 | 77.63 | 9,304,256 | -0.40(-0.51%) |
Jun 10, 2022 | 78.19 | 78.21 | 78.03 | 78.03 | 6,479,198 | -0.33(-0.42%) |
Jun 09, 2022 | 78.39 | 78.41 | 78.34 | 78.36 | 5,641,707 | -0.06(-0.07%) |
Jun 08, 2022 | 78.44 | 78.46 | 78.41 | 78.41 | 4,372,722 | -0.06(-0.07%) |
Jun 07, 2022 | 78.50 | 78.53 | 78.46 | 78.47 | 4,173,776 | +0.01(+0.01%) |
Jun 06, 2022 | 78.52 | 78.53 | 78.46 | 78.46 | 3,792,713 | -0.10(-0.13%) |
Jun 03, 2022 | 78.55 | 78.58 | 78.55 | 78.57 | 3,410,884 | -0.03(-0.04%) |
Jun 02, 2022 | 78.60 | 78.62 | 78.56 | 78.59 | 7,745,624 | +0.02(+0.02%) |
Jun 01, 2022 | 78.68 | 78.71 | 78.55 | 78.58 | 11,617,478 | -0.15(-0.19%) |
May 31, 2022 | 78.76 | 78.76 | 78.69 | 78.72 | 8,680,052 | -0.12(-0.16%) |
May 27, 2022 | 78.85 | 78.86 | 78.81 | 78.84 | 6,416,736 | +0.02(+0.02%) |
May 26, 2022 | 78.87 | 78.89 | 78.80 | 78.83 | 5,816,182 | +0.02(+0.02%) |
May 25, 2022 | 78.84 | 78.84 | 78.76 | 78.81 | 3,575,778 | +0.06(+0.07%) |
May 24, 2022 | 78.64 | 78.79 | 78.63 | 78.75 | 5,113,941 | +0.18(+0.23%) |
May 23, 2022 | 78.60 | 78.62 | 78.54 | 78.57 | 3,862,580 | -0.04(-0.05%) |
May 20, 2022 | 78.56 | 78.67 | 78.54 | 78.61 | 5,155,320 | +0.06(+0.07%) |
May 19, 2022 | 78.60 | 78.60 | 78.52 | 78.55 | 4,789,412 | +0.11(+0.14%) |
May 18, 2022 | 78.37 | 78.50 | 78.36 | 78.44 | 3,826,312 | +0.04(+0.05%) |
May 17, 2022 | 78.42 | 78.50 | 78.38 | 78.40 | 3,779,031 | -0.17(-0.22%) |
May 16, 2022 | 78.55 | 78.61 | 78.54 | 78.57 | 4,795,452 | +0.05(+0.06%) |
May 13, 2022 | 78.50 | 78.52 | 78.46 | 78.52 | 5,296,715 | -0.03(-0.04%) |
May 12, 2022 | 78.52 | 78.62 | 78.50 | 78.55 | 5,538,909 | +0.11(+0.14%) |
May 11, 2022 | 78.37 | 78.48 | 78.32 | 78.44 | 8,256,390 | +0.01(+0.01%) |
May 10, 2022 | 78.50 | 78.51 | 78.42 | 78.43 | 10,660,595 | -0.05(-0.06%) |
May 09, 2022 | 78.39 | 78.50 | 78.38 | 78.48 | 7,365,170 | +0.20(+0.25%) |
May 06, 2022 | 78.29 | 78.39 | 78.26 | 78.28 | 6,749,892 | -0.01(-0.01%) |
May 05, 2022 | 78.33 | 78.34 | 78.24 | 78.29 | 6,792,809 | -0.13(-0.17%) |
May 04, 2022 | 78.13 | 78.43 | 78.08 | 78.42 | 12,057,636 | +0.21(+0.27%) |
May 03, 2022 | 78.28 | 78.30 | 78.18 | 78.21 | 8,001,108 | -0.04(-0.05%) |