Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 79.79 | 79.79 | 78.25 | 78.81 | 619,133 | -1.11(-1.39%) |
Jul 28, 2022 | 78.00 | 80.15 | 77.50 | 79.92 | 571,914 | +1.81(+2.32%) |
Jul 27, 2022 | 77.70 | 78.32 | 76.62 | 78.11 | 670,295 | +1.58(+2.06%) |
Jul 26, 2022 | 76.74 | 76.95 | 75.08 | 76.53 | 640,550 | -0.97(-1.25%) |
Jul 25, 2022 | 79.20 | 79.71 | 77.27 | 77.50 | 691,157 | -1.89(-2.38%) |
Jul 22, 2022 | 79.99 | 80.59 | 78.61 | 79.39 | 482,158 | -0.38(-0.48%) |
Jul 21, 2022 | 78.85 | 80.16 | 77.93 | 79.77 | 735,888 | +0.33(+0.42%) |
Jul 20, 2022 | 77.56 | 79.94 | 77.56 | 79.44 | 864,382 | +1.88(+2.42%) |
Jul 19, 2022 | 75.32 | 77.83 | 75.32 | 77.56 | 785,855 | +2.33(+3.10%) |
Jul 18, 2022 | 75.41 | 76.66 | 75.11 | 75.23 | 1,080,298 | +0.21(+0.28%) |
Jul 15, 2022 | 73.77 | 75.11 | 73.48 | 75.02 | 694,939 | +2.61(+3.60%) |
Jul 14, 2022 | 71.17 | 72.64 | 71.17 | 72.41 | 550,585 | -0.12(-0.17%) |
Jul 13, 2022 | 70.12 | 72.84 | 69.86 | 72.53 | 611,394 | +0.94(+1.31%) |
Jul 12, 2022 | 71.69 | 72.97 | 70.91 | 71.59 | 793,559 | -0.16(-0.22%) |
Jul 11, 2022 | 72.28 | 73.22 | 71.55 | 71.75 | 605,284 | -1.30(-1.78%) |
Jul 08, 2022 | 72.80 | 73.67 | 71.72 | 73.05 | 675,400 | -0.09(-0.12%) |
Jul 07, 2022 | 71.62 | 73.34 | 71.08 | 73.14 | 685,663 | +2.65(+3.76%) |
Jul 06, 2022 | 71.50 | 72.47 | 69.30 | 70.49 | 659,540 | -1.03(-1.44%) |
Jul 05, 2022 | 68.14 | 71.74 | 67.70 | 71.52 | 936,656 | +2.23(+3.22%) |
Jul 01, 2022 | 68.38 | 69.87 | 67.89 | 69.29 | 598,849 | +1.28(+1.88%) |
Jun 30, 2022 | 67.34 | 69.10 | 65.86 | 68.01 | 741,598 | -0.34(-0.50%) |
Jun 29, 2022 | 69.09 | 69.28 | 67.72 | 68.35 | 616,582 | -1.23(-1.77%) |
Jun 28, 2022 | 71.60 | 73.40 | 68.75 | 69.58 | 916,892 | -1.45(-2.04%) |
Jun 27, 2022 | 71.61 | 71.69 | 69.74 | 71.03 | 828,042 | -0.59(-0.82%) |
Jun 24, 2022 | 68.02 | 72.14 | 68.02 | 71.62 | 1,149,261 | +4.13(+6.12%) |
Jun 23, 2022 | 65.47 | 67.80 | 64.86 | 67.49 | 814,885 | +2.54(+3.91%) |
Jun 22, 2022 | 64.80 | 66.21 | 64.80 | 64.95 | 904,627 | -0.40(-0.61%) |
Jun 21, 2022 | 65.91 | 66.00 | 64.29 | 65.35 | 1,017,160 | +0.29(+0.45%) |
Jun 17, 2022 | 61.73 | 65.47 | 61.70 | 65.06 | 1,076,749 | +3.59(+5.84%) |
Jun 16, 2022 | 62.57 | 62.65 | 61.11 | 61.47 | 988,882 | -2.95(-4.58%) |
Jun 15, 2022 | 64.27 | 65.70 | 63.91 | 64.42 | 794,661 | +0.82(+1.29%) |
Jun 14, 2022 | 64.10 | 64.94 | 63.26 | 63.60 | 839,581 | -0.66(-1.03%) |
Jun 13, 2022 | 66.38 | 66.72 | 63.92 | 64.26 | 987,573 | -4.74(-6.87%) |
Jun 10, 2022 | 70.03 | 70.70 | 67.79 | 69.00 | 642,096 | -1.43(-2.03%) |
Jun 09, 2022 | 71.69 | 71.69 | 69.83 | 70.43 | 753,847 | -1.47(-2.04%) |
Jun 08, 2022 | 72.44 | 73.23 | 71.80 | 71.90 | 564,516 | -0.82(-1.13%) |
Jun 07, 2022 | 69.71 | 72.88 | 69.20 | 72.72 | 742,487 | +2.56(+3.65%) |
Jun 06, 2022 | 72.05 | 72.47 | 70.13 | 70.16 | 545,152 | -1.16(-1.63%) |
Jun 03, 2022 | 71.07 | 72.33 | 70.64 | 71.32 | 601,979 | -0.52(-0.72%) |
Jun 02, 2022 | 69.84 | 71.92 | 69.84 | 71.84 | 857,325 | +1.86(+2.66%) |
Jun 01, 2022 | 70.56 | 71.12 | 68.99 | 69.98 | 698,876 | -0.39(-0.55%) |
May 31, 2022 | 70.52 | 70.74 | 69.18 | 70.37 | 1,073,953 | +0.30(+0.43%) |
May 27, 2022 | 67.47 | 70.12 | 67.47 | 70.07 | 833,148 | +2.86(+4.26%) |
May 26, 2022 | 65.90 | 68.01 | 65.86 | 67.21 | 715,134 | +1.85(+2.83%) |
May 25, 2022 | 62.59 | 66.49 | 62.59 | 65.36 | 930,904 | +1.90(+2.99%) |
May 24, 2022 | 65.53 | 66.29 | 63.06 | 63.46 | 784,513 | -3.30(-4.94%) |
May 23, 2022 | 65.23 | 66.86 | 62.86 | 66.76 | 1,463,566 | +1.57(+2.41%) |
May 20, 2022 | 68.19 | 68.27 | 64.11 | 65.19 | 1,405,076 | -2.63(-3.88%) |
May 19, 2022 | 68.98 | 69.61 | 67.41 | 67.82 | 1,554,467 | -1.74(-2.50%) |
May 18, 2022 | 70.13 | 70.98 | 68.82 | 69.56 | 1,360,908 | -1.92(-2.69%) |
May 17, 2022 | 73.72 | 74.29 | 70.63 | 71.48 | 776,067 | -0.52(-0.72%) |
May 16, 2022 | 72.36 | 72.85 | 71.15 | 72.00 | 935,120 | -0.59(-0.81%) |
May 13, 2022 | 71.42 | 73.26 | 71.42 | 72.59 | 1,102,064 | +2.09(+2.96%) |
May 12, 2022 | 68.96 | 70.83 | 68.37 | 70.50 | 1,760,589 | +0.48(+0.69%) |
May 11, 2022 | 69.02 | 72.18 | 68.11 | 70.02 | 2,719,308 | +2.25(+3.32%) |
May 10, 2022 | 71.16 | 72.55 | 67.39 | 67.77 | 2,159,126 | -1.23(-1.78%) |
May 09, 2022 | 74.06 | 75.07 | 68.50 | 69.00 | 1,743,973 | -5.88(-7.85%) |
May 06, 2022 | 75.90 | 76.19 | 72.77 | 74.88 | 917,058 | -1.06(-1.40%) |
May 05, 2022 | 78.87 | 79.25 | 75.46 | 75.94 | 436,339 | -3.81(-4.78%) |
May 04, 2022 | 79.32 | 79.93 | 76.56 | 79.75 | 726,596 | +0.27(+0.34%) |
May 03, 2022 | 81.39 | 81.40 | 77.92 | 79.48 | 628,992 | -1.44(-1.78%) |