Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 76.41 | 80.57 | 76.19 | 80.28 | 1,751,498 | +4.02(+5.27%) |
Jul 28, 2022 | 75.37 | 76.45 | 75.37 | 76.26 | 697,896 | +1.00(+1.33%) |
Jul 27, 2022 | 75.21 | 75.66 | 74.66 | 75.26 | 614,186 | -0.24(-0.32%) |
Jul 26, 2022 | 75.39 | 76.02 | 75.27 | 75.50 | 620,086 | +0.30(+0.39%) |
Jul 25, 2022 | 74.85 | 75.49 | 74.73 | 75.21 | 588,876 | +0.27(+0.36%) |
Jul 22, 2022 | 74.86 | 75.12 | 74.46 | 74.94 | 409,294 | +0.44(+0.59%) |
Jul 21, 2022 | 74.34 | 74.50 | 73.91 | 74.50 | 480,921 | +0.03(+0.04%) |
Jul 20, 2022 | 75.02 | 75.17 | 74.23 | 74.47 | 722,425 | -0.58(-0.78%) |
Jul 19, 2022 | 75.20 | 75.20 | 74.45 | 75.05 | 727,643 | +0.30(+0.40%) |
Jul 18, 2022 | 75.51 | 75.78 | 74.41 | 74.76 | 796,393 | -0.47(-0.62%) |
Jul 15, 2022 | 74.06 | 75.22 | 73.63 | 75.22 | 1,322,655 | +2.11(+2.89%) |
Jul 14, 2022 | 72.68 | 73.34 | 72.51 | 73.11 | 1,286,007 | -0.76(-1.02%) |
Jul 13, 2022 | 73.84 | 74.49 | 73.40 | 73.87 | 735,417 | -0.09(-0.12%) |
Jul 12, 2022 | 73.62 | 74.42 | 73.47 | 73.96 | 460,085 | -0.04(-0.06%) |
Jul 11, 2022 | 73.34 | 74.09 | 73.25 | 74.00 | 533,138 | +0.60(+0.82%) |
Jul 08, 2022 | 72.72 | 73.78 | 72.41 | 73.40 | 748,816 | +0.46(+0.63%) |
Jul 07, 2022 | 73.37 | 74.00 | 72.74 | 72.94 | 884,926 | -0.30(-0.40%) |
Jul 06, 2022 | 73.85 | 74.23 | 72.91 | 73.24 | 1,112,996 | -0.53(-0.72%) |
Jul 05, 2022 | 74.66 | 74.79 | 72.67 | 73.77 | 1,035,606 | -1.18(-1.57%) |
Jul 01, 2022 | 74.21 | 75.11 | 73.78 | 74.94 | 1,395,187 | +0.46(+0.62%) |
Jun 30, 2022 | 75.46 | 75.99 | 74.14 | 74.49 | 1,420,700 | -0.98(-1.30%) |
Jun 29, 2022 | 76.06 | 76.38 | 75.07 | 75.47 | 1,053,414 | -1.00(-1.31%) |
Jun 28, 2022 | 76.99 | 77.63 | 76.31 | 76.46 | 1,249,727 | -0.40(-0.52%) |
Jun 27, 2022 | 76.30 | 77.33 | 75.80 | 76.86 | 1,246,007 | +0.70(+0.92%) |
Jun 24, 2022 | 75.41 | 76.81 | 75.27 | 76.16 | 2,317,022 | +0.75(+0.99%) |
Jun 23, 2022 | 75.84 | 76.58 | 74.88 | 75.42 | 1,614,864 | -0.44(-0.57%) |
Jun 22, 2022 | 73.87 | 76.55 | 73.76 | 75.85 | 1,541,917 | +1.32(+1.78%) |
Jun 21, 2022 | 74.00 | 75.54 | 73.84 | 74.53 | 1,968,700 | +0.88(+1.19%) |
Jun 17, 2022 | 72.84 | 74.01 | 72.56 | 73.65 | 3,740,404 | +0.80(+1.10%) |
Jun 16, 2022 | 72.03 | 73.20 | 71.70 | 72.85 | 1,763,450 | -0.44(-0.61%) |
Jun 15, 2022 | 72.38 | 75.11 | 72.15 | 73.29 | 2,505,649 | +1.40(+1.95%) |
Jun 14, 2022 | 71.68 | 72.12 | 70.93 | 71.89 | 2,229,483 | +0.42(+0.58%) |
Jun 13, 2022 | 72.36 | 72.47 | 71.04 | 71.47 | 2,402,406 | -2.04(-2.78%) |
Jun 10, 2022 | 72.28 | 74.06 | 71.94 | 73.52 | 2,018,534 | +0.97(+1.33%) |
Jun 09, 2022 | 73.45 | 73.99 | 72.55 | 72.55 | 796,136 | -1.09(-1.48%) |
Jun 08, 2022 | 74.40 | 74.40 | 73.26 | 73.64 | 669,893 | -0.83(-1.11%) |
Jun 07, 2022 | 72.61 | 74.52 | 72.45 | 74.47 | 686,261 | +1.61(+2.21%) |
Jun 06, 2022 | 74.03 | 74.03 | 72.74 | 72.86 | 804,969 | -0.82(-1.11%) |
Jun 03, 2022 | 74.09 | 74.66 | 73.53 | 73.68 | 674,273 | -0.90(-1.20%) |
Jun 02, 2022 | 74.29 | 74.59 | 73.47 | 74.57 | 1,414,777 | +0.03(+0.04%) |
Jun 01, 2022 | 74.74 | 74.88 | 73.91 | 74.55 | 1,386,608 | -0.16(-0.21%) |
May 31, 2022 | 74.89 | 75.51 | 74.23 | 74.71 | 2,208,532 | -0.90(-1.19%) |
May 27, 2022 | 74.61 | 75.79 | 74.61 | 75.60 | 1,054,972 | +1.33(+1.79%) |
May 26, 2022 | 74.01 | 74.59 | 73.95 | 74.27 | 1,566,995 | +0.45(+0.61%) |
May 25, 2022 | 73.15 | 74.10 | 72.75 | 73.82 | 666,993 | +0.36(+0.48%) |
May 24, 2022 | 72.22 | 73.61 | 71.31 | 73.46 | 787,924 | +1.11(+1.53%) |
May 23, 2022 | 72.37 | 72.82 | 71.53 | 72.35 | 609,303 | +0.19(+0.26%) |
May 20, 2022 | 72.52 | 72.73 | 71.06 | 72.17 | 933,943 | +0.10(+0.14%) |
May 19, 2022 | 72.01 | 72.76 | 71.51 | 72.07 | 1,132,614 | -0.41(-0.56%) |
May 18, 2022 | 73.46 | 73.99 | 72.28 | 72.48 | 1,057,693 | -1.12(-1.52%) |
May 17, 2022 | 72.81 | 73.60 | 71.75 | 73.60 | 1,064,053 | +1.41(+1.96%) |
May 16, 2022 | 72.54 | 72.75 | 71.74 | 72.19 | 1,086,965 | -0.04(-0.05%) |
May 13, 2022 | 70.41 | 72.32 | 70.05 | 72.22 | 1,297,826 | +1.83(+2.60%) |
May 12, 2022 | 68.51 | 70.45 | 68.39 | 70.39 | 1,777,412 | +1.89(+2.76%) |
May 11, 2022 | 67.56 | 69.02 | 67.56 | 68.50 | 1,224,699 | +1.02(+1.51%) |
May 10, 2022 | 68.93 | 69.24 | 66.73 | 67.48 | 1,338,623 | -0.54(-0.80%) |
May 09, 2022 | 68.68 | 68.84 | 67.74 | 68.02 | 979,306 | -1.07(-1.54%) |
May 06, 2022 | 69.24 | 69.45 | 68.31 | 69.09 | 916,673 | -0.47(-0.68%) |
May 05, 2022 | 71.03 | 71.19 | 69.06 | 69.56 | 811,882 | -1.28(-1.80%) |
May 04, 2022 | 69.41 | 70.95 | 68.94 | 70.84 | 1,049,876 | +1.13(+1.62%) |
May 03, 2022 | 69.70 | 70.82 | 69.18 | 69.71 | 1,156,743 | -0.02(-0.03%) |