Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 78.32 | 79.18 | 78.32 | 79.08 | 60,457 | +0.92(+1.18%) |
Jul 28, 2022 | 77.80 | 78.36 | 77.06 | 78.16 | 64,638 | +0.59(+0.77%) |
Jul 27, 2022 | 77.04 | 77.78 | 76.54 | 77.56 | 55,989 | +0.54(+0.70%) |
Jul 26, 2022 | 77.02 | 77.35 | 76.85 | 77.03 | 25,685 | +0.14(+0.19%) |
Jul 25, 2022 | 76.30 | 76.94 | 76.20 | 76.88 | 38,307 | +0.91(+1.19%) |
Jul 22, 2022 | 76.37 | 76.47 | 75.66 | 75.98 | 113,961 | -0.13(-0.17%) |
Jul 21, 2022 | 75.75 | 76.13 | 75.28 | 76.11 | 105,432 | -0.08(-0.11%) |
Jul 20, 2022 | 76.36 | 76.63 | 75.90 | 76.19 | 52,731 | -0.41(-0.53%) |
Jul 19, 2022 | 75.72 | 76.70 | 75.72 | 76.60 | 63,048 | +1.38(+1.84%) |
Jul 18, 2022 | 76.10 | 76.33 | 75.05 | 75.22 | 50,105 | -0.41(-0.54%) |
Jul 15, 2022 | 75.46 | 75.62 | 74.70 | 75.62 | 68,820 | +1.14(+1.53%) |
Jul 14, 2022 | 74.15 | 74.53 | 73.60 | 74.48 | 120,779 | -0.74(-0.99%) |
Jul 13, 2022 | 75.24 | 75.79 | 74.83 | 75.23 | 79,007 | -0.53(-0.70%) |
Jul 12, 2022 | 75.72 | 76.24 | 75.48 | 75.75 | 57,335 | -0.34(-0.45%) |
Jul 11, 2022 | 75.89 | 76.36 | 75.78 | 76.10 | 106,290 | -0.19(-0.24%) |
Jul 08, 2022 | 76.61 | 76.64 | 76.09 | 76.28 | 48,867 | -0.16(-0.21%) |
Jul 07, 2022 | 76.32 | 76.65 | 76.22 | 76.44 | 264,947 | +0.67(+0.88%) |
Jul 06, 2022 | 76.07 | 76.48 | 75.08 | 75.77 | 109,756 | -0.21(-0.28%) |
Jul 05, 2022 | 76.47 | 76.47 | 74.72 | 75.99 | 50,516 | -1.25(-1.62%) |
Jul 01, 2022 | 76.37 | 77.37 | 75.72 | 77.24 | 61,316 | +0.95(+1.25%) |
Jun 30, 2022 | 75.88 | 76.69 | 75.69 | 76.28 | 97,216 | -0.41(-0.53%) |
Jun 29, 2022 | 77.70 | 77.70 | 76.58 | 76.69 | 73,698 | -0.64(-0.83%) |
Jun 28, 2022 | 78.14 | 78.64 | 77.14 | 77.33 | 91,069 | -0.24(-0.31%) |
Jun 27, 2022 | 77.43 | 77.97 | 77.20 | 77.57 | 71,720 | +0.58(+0.76%) |
Jun 24, 2022 | 75.99 | 77.14 | 75.83 | 76.99 | 60,691 | +1.53(+2.03%) |
Jun 23, 2022 | 75.34 | 75.86 | 74.64 | 75.45 | 218,874 | +0.22(+0.29%) |
Jun 22, 2022 | 74.70 | 75.89 | 74.70 | 75.23 | 103,389 | -0.66(-0.88%) |
Jun 21, 2022 | 74.78 | 76.11 | 74.66 | 75.90 | 121,453 | +2.09(+2.84%) |
Jun 17, 2022 | 74.55 | 75.00 | 73.31 | 73.80 | 197,030 | -0.84(-1.12%) |
Jun 16, 2022 | 75.15 | 75.15 | 74.16 | 74.64 | 125,317 | -1.76(-2.31%) |
Jun 15, 2022 | 76.73 | 77.18 | 75.46 | 76.40 | 90,326 | -0.10(-0.13%) |
Jun 14, 2022 | 77.44 | 77.74 | 75.89 | 76.50 | 106,221 | -0.49(-0.63%) |
Jun 13, 2022 | 78.42 | 78.52 | 76.72 | 76.99 | 185,170 | -2.92(-3.66%) |
Jun 10, 2022 | 80.34 | 80.59 | 79.64 | 79.92 | 94,359 | -1.22(-1.50%) |
Jun 09, 2022 | 82.66 | 82.87 | 81.12 | 81.14 | 90,742 | -1.68(-2.03%) |
Jun 08, 2022 | 83.58 | 83.63 | 82.70 | 82.81 | 64,427 | -1.02(-1.22%) |
Jun 07, 2022 | 82.43 | 83.89 | 82.38 | 83.84 | 99,621 | +1.08(+1.30%) |
Jun 06, 2022 | 83.09 | 83.25 | 82.64 | 82.76 | 223,618 | -0.01(-0.01%) |
Jun 03, 2022 | 82.69 | 83.16 | 82.65 | 82.77 | 70,790 | -0.17(-0.20%) |
Jun 02, 2022 | 82.83 | 82.98 | 81.48 | 82.93 | 91,478 | +0.15(+0.18%) |
Jun 01, 2022 | 83.37 | 83.37 | 82.02 | 82.79 | 204,025 | -0.18(-0.22%) |
May 31, 2022 | 83.50 | 83.61 | 82.90 | 82.97 | 153,054 | -0.82(-0.98%) |
May 27, 2022 | 83.15 | 83.79 | 82.93 | 83.79 | 89,072 | +0.75(+0.90%) |
May 26, 2022 | 82.80 | 83.53 | 82.80 | 83.04 | 155,736 | +0.42(+0.50%) |
May 25, 2022 | 81.83 | 82.76 | 81.77 | 82.63 | 252,594 | +0.90(+1.11%) |
May 24, 2022 | 80.70 | 81.88 | 80.24 | 81.73 | 161,159 | +0.77(+0.95%) |
May 23, 2022 | 80.75 | 81.54 | 80.45 | 80.96 | 176,479 | +1.10(+1.38%) |
May 20, 2022 | 79.93 | 80.29 | 78.53 | 79.85 | 137,652 | +0.42(+0.53%) |
May 19, 2022 | 79.58 | 80.03 | 78.88 | 79.43 | 211,511 | -0.94(-1.17%) |
May 18, 2022 | 81.99 | 81.99 | 80.07 | 80.37 | 88,694 | -1.87(-2.27%) |
May 17, 2022 | 81.87 | 82.27 | 81.17 | 82.23 | 144,633 | +1.09(+1.34%) |
May 16, 2022 | 80.45 | 81.64 | 80.45 | 81.15 | 116,641 | +0.77(+0.96%) |
May 13, 2022 | 79.92 | 80.45 | 79.40 | 80.38 | 197,319 | +1.05(+1.32%) |
May 12, 2022 | 78.87 | 79.35 | 78.22 | 79.33 | 380,648 | +0.38(+0.48%) |
May 11, 2022 | 79.11 | 80.51 | 78.89 | 78.95 | 211,091 | +0.20(+0.26%) |
May 10, 2022 | 79.76 | 80.00 | 78.00 | 78.75 | 92,722 | -0.52(-0.65%) |
May 09, 2022 | 80.18 | 80.18 | 79.00 | 79.26 | 111,298 | -1.70(-2.10%) |
May 06, 2022 | 80.32 | 81.04 | 79.87 | 80.96 | 82,293 | +0.53(+0.66%) |
May 05, 2022 | 81.30 | 81.42 | 79.72 | 80.43 | 78,857 | -1.21(-1.49%) |
May 04, 2022 | 79.92 | 81.72 | 79.64 | 81.64 | 101,586 | +2.07(+2.60%) |
May 03, 2022 | 78.78 | 80.07 | 78.74 | 79.58 | 125,864 | +0.98(+1.25%) |