Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 80.65 | 81.52 | 80.47 | 80.64 | 12,023,137 | -0.05(-0.06%) |
Jul 28, 2022 | 80.95 | 82.34 | 80.45 | 80.69 | 14,207,626 | +3.97(+5.18%) |
Jul 27, 2022 | 76.39 | 77.10 | 75.93 | 76.72 | 6,350,276 | +0.45(+0.59%) |
Jul 26, 2022 | 76.87 | 76.95 | 75.57 | 76.27 | 7,062,553 | -1.02(-1.32%) |
Jul 25, 2022 | 76.36 | 77.35 | 75.86 | 77.29 | 5,275,122 | +0.70(+0.91%) |
Jul 22, 2022 | 76.48 | 78.08 | 75.65 | 76.60 | 12,066,703 | +1.32(+1.75%) |
Jul 21, 2022 | 75.14 | 75.36 | 74.57 | 75.28 | 8,221,993 | +0.52(+0.70%) |
Jul 20, 2022 | 75.56 | 75.78 | 74.31 | 74.75 | 6,622,544 | -0.58(-0.77%) |
Jul 19, 2022 | 74.57 | 75.72 | 74.37 | 75.34 | 6,709,429 | +1.36(+1.83%) |
Jul 18, 2022 | 74.76 | 75.08 | 73.97 | 73.98 | 7,036,277 | -1.15(-1.52%) |
Jul 15, 2022 | 74.69 | 75.26 | 72.85 | 75.13 | 9,199,632 | -1.36(-1.77%) |
Jul 14, 2022 | 75.13 | 76.69 | 74.94 | 76.48 | 6,416,593 | -0.12(-0.16%) |
Jul 13, 2022 | 75.77 | 77.60 | 75.47 | 76.61 | 7,912,783 | +0.30(+0.39%) |
Jul 12, 2022 | 76.88 | 77.22 | 75.90 | 76.31 | 7,914,465 | -0.70(-0.90%) |
Jul 11, 2022 | 76.36 | 77.29 | 76.09 | 77.01 | 6,391,502 | +0.41(+0.54%) |
Jul 08, 2022 | 76.07 | 76.77 | 75.79 | 76.60 | 5,982,449 | -0.12(-0.16%) |
Jul 07, 2022 | 76.19 | 76.91 | 76.18 | 76.72 | 5,760,478 | +0.77(+1.02%) |
Jul 06, 2022 | 76.07 | 76.55 | 75.02 | 75.95 | 8,296,293 | +0.44(+0.58%) |
Jul 05, 2022 | 76.83 | 77.04 | 74.03 | 75.51 | 11,831,288 | -1.38(-1.80%) |
Jul 01, 2022 | 74.76 | 76.97 | 74.53 | 76.89 | 8,102,993 | +2.96(+4.00%) |
Jun 30, 2022 | 72.02 | 74.68 | 71.89 | 73.93 | 9,307,035 | +1.39(+1.92%) |
Jun 29, 2022 | 72.63 | 73.06 | 71.83 | 72.54 | 7,420,062 | -0.42(-0.58%) |
Jun 28, 2022 | 74.36 | 74.76 | 72.76 | 72.96 | 6,433,760 | -1.38(-1.86%) |
Jun 27, 2022 | 74.19 | 74.62 | 73.84 | 74.34 | 6,870,033 | -0.12(-0.17%) |
Jun 24, 2022 | 73.81 | 74.57 | 73.14 | 74.47 | 9,765,242 | +0.78(+1.06%) |
Jun 23, 2022 | 72.10 | 73.88 | 71.89 | 73.68 | 13,098,994 | +2.40(+3.36%) |
Jun 22, 2022 | 68.91 | 72.11 | 68.58 | 71.29 | 13,292,627 | +1.87(+2.69%) |
Jun 21, 2022 | 67.58 | 70.06 | 67.58 | 69.42 | 8,876,377 | +1.83(+2.71%) |
Jun 17, 2022 | 67.42 | 69.44 | 67.42 | 67.59 | 16,678,443 | -0.06(-0.08%) |
Jun 16, 2022 | 69.40 | 69.75 | 66.93 | 67.64 | 13,336,454 | -3.17(-4.47%) |
Jun 15, 2022 | 69.16 | 72.11 | 68.92 | 70.81 | 12,661,824 | +2.59(+3.79%) |
Jun 14, 2022 | 69.02 | 69.79 | 67.07 | 68.23 | 12,001,000 | -0.89(-1.28%) |
Jun 13, 2022 | 71.18 | 71.36 | 68.68 | 69.11 | 12,478,553 | -3.34(-4.61%) |
Jun 10, 2022 | 73.06 | 73.40 | 72.32 | 72.45 | 9,008,977 | -1.36(-1.85%) |
Jun 09, 2022 | 74.68 | 75.27 | 73.78 | 73.82 | 8,753,377 | -1.10(-1.47%) |
Jun 08, 2022 | 75.38 | 75.96 | 74.68 | 74.92 | 5,445,982 | -1.23(-1.62%) |
Jun 07, 2022 | 76.13 | 76.53 | 74.71 | 76.15 | 7,758,872 | -0.39(-0.51%) |
Jun 06, 2022 | 77.49 | 77.78 | 76.43 | 76.54 | 13,322,847 | +1.43(+1.91%) |
Jun 03, 2022 | 74.53 | 75.35 | 74.26 | 75.11 | 9,737,114 | +0.16(+0.22%) |
Jun 02, 2022 | 72.97 | 75.07 | 72.54 | 74.94 | 10,100,296 | +2.24(+3.09%) |
Jun 01, 2022 | 72.31 | 73.14 | 71.90 | 72.70 | 8,375,487 | +0.46(+0.63%) |
May 31, 2022 | 73.28 | 73.44 | 71.69 | 72.24 | 31,588,672 | -1.66(-2.25%) |
May 27, 2022 | 71.10 | 73.92 | 70.79 | 73.90 | 9,885,484 | +2.69(+3.77%) |
May 26, 2022 | 71.23 | 71.89 | 70.96 | 71.22 | 10,045,850 | +0.24(+0.33%) |
May 25, 2022 | 71.29 | 71.32 | 69.84 | 70.98 | 11,793,092 | +0.11(+0.16%) |
May 24, 2022 | 68.91 | 71.10 | 68.49 | 70.87 | 11,839,379 | +2.01(+2.92%) |
May 23, 2022 | 68.15 | 68.89 | 67.82 | 68.85 | 10,935,735 | +1.26(+1.87%) |
May 20, 2022 | 67.29 | 67.91 | 66.42 | 67.59 | 10,269,135 | +0.72(+1.08%) |
May 19, 2022 | 67.47 | 67.47 | 65.99 | 66.87 | 10,108,564 | -0.51(-0.76%) |
May 18, 2022 | 68.13 | 68.57 | 67.10 | 67.38 | 10,870,625 | -0.97(-1.42%) |
May 17, 2022 | 67.29 | 68.36 | 66.56 | 68.35 | 9,397,016 | +1.80(+2.71%) |
May 16, 2022 | 66.09 | 67.12 | 65.86 | 66.55 | 7,733,420 | +0.30(+0.46%) |
May 13, 2022 | 65.89 | 66.61 | 65.04 | 66.24 | 8,440,790 | +1.22(+1.88%) |
May 12, 2022 | 66.05 | 66.90 | 63.80 | 65.02 | 16,189,022 | -1.60(-2.41%) |
May 11, 2022 | 66.10 | 67.72 | 66.00 | 66.62 | 11,726,422 | +0.20(+0.30%) |
May 10, 2022 | 67.38 | 68.09 | 65.22 | 66.42 | 15,522,627 | -0.68(-1.02%) |
May 09, 2022 | 68.14 | 68.41 | 66.68 | 67.11 | 11,085,014 | -1.67(-2.43%) |
May 06, 2022 | 67.63 | 69.15 | 67.47 | 68.78 | 9,867,531 | +0.60(+0.88%) |
May 05, 2022 | 69.00 | 69.25 | 67.57 | 68.18 | 10,939,593 | -1.16(-1.67%) |
May 04, 2022 | 68.33 | 69.59 | 67.13 | 69.34 | 11,442,274 | +2.18(+3.25%) |
May 03, 2022 | 66.43 | 67.89 | 66.03 | 67.16 | 10,979,295 | +0.84(+1.27%) |