Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 76.81 | 76.89 | 74.79 | 76.54 | 3,129,595 | -0.27(-0.36%) |
Jul 28, 2022 | 76.45 | 77.72 | 75.28 | 76.81 | 3,033,209 | +0.45(+0.59%) |
Jul 27, 2022 | 73.99 | 77.17 | 72.46 | 76.36 | 4,014,617 | +2.57(+3.48%) |
Jul 26, 2022 | 73.22 | 74.35 | 72.75 | 73.79 | 3,638,925 | -0.13(-0.17%) |
Jul 25, 2022 | 75.09 | 75.67 | 73.56 | 73.92 | 2,862,835 | -1.99(-2.62%) |
Jul 22, 2022 | 75.45 | 77.88 | 74.73 | 75.91 | 4,094,949 | +1.53(+2.06%) |
Jul 21, 2022 | 71.11 | 74.84 | 69.20 | 74.38 | 6,538,288 | +2.70(+3.76%) |
Jul 20, 2022 | 72.99 | 72.99 | 71.53 | 71.68 | 6,284,323 | -1.18(-1.62%) |
Jul 19, 2022 | 71.75 | 73.10 | 70.57 | 72.86 | 3,612,022 | +1.68(+2.36%) |
Jul 18, 2022 | 72.13 | 72.90 | 70.80 | 71.18 | 2,826,760 | -0.87(-1.21%) |
Jul 15, 2022 | 72.65 | 72.96 | 70.27 | 72.06 | 2,703,179 | +0.80(+1.13%) |
Jul 14, 2022 | 71.46 | 71.98 | 69.94 | 71.25 | 3,919,252 | -1.10(-1.52%) |
Jul 13, 2022 | 70.62 | 73.41 | 69.66 | 72.35 | 4,090,222 | -0.63(-0.86%) |
Jul 12, 2022 | 71.43 | 74.03 | 71.31 | 72.98 | 4,492,393 | +1.11(+1.54%) |
Jul 11, 2022 | 71.44 | 72.66 | 71.34 | 71.87 | 2,482,726 | -0.09(-0.12%) |
Jul 08, 2022 | 70.67 | 72.46 | 70.67 | 71.96 | 2,050,295 | +0.56(+0.78%) |
Jul 07, 2022 | 70.92 | 71.70 | 69.81 | 71.40 | 2,245,707 | +0.74(+1.04%) |
Jul 06, 2022 | 71.44 | 71.67 | 68.80 | 70.66 | 3,237,193 | -0.45(-0.63%) |
Jul 05, 2022 | 67.73 | 71.19 | 67.73 | 71.11 | 4,286,320 | +2.36(+3.44%) |
Jul 01, 2022 | 65.60 | 68.94 | 65.47 | 68.75 | 4,684,243 | +3.83(+5.89%) |
Jun 30, 2022 | 63.96 | 65.56 | 63.16 | 64.92 | 2,898,635 | +0.18(+0.27%) |
Jun 29, 2022 | 64.43 | 65.34 | 63.39 | 64.75 | 3,368,623 | +0.13(+0.20%) |
Jun 28, 2022 | 66.87 | 67.35 | 64.60 | 64.62 | 3,143,914 | -2.05(-3.07%) |
Jun 27, 2022 | 66.47 | 67.37 | 65.27 | 66.67 | 2,844,721 | +0.27(+0.41%) |
Jun 24, 2022 | 66.70 | 67.36 | 65.68 | 66.40 | 4,768,473 | +0.28(+0.43%) |
Jun 23, 2022 | 64.00 | 66.32 | 63.76 | 66.11 | 5,413,934 | +3.26(+5.18%) |
Jun 22, 2022 | 59.50 | 63.78 | 59.09 | 62.85 | 6,647,891 | +2.73(+4.53%) |
Jun 21, 2022 | 60.43 | 61.88 | 58.85 | 60.13 | 3,595,608 | +0.73(+1.22%) |
Jun 17, 2022 | 59.03 | 60.47 | 58.12 | 59.40 | 7,643,354 | -0.73(-1.21%) |
Jun 16, 2022 | 62.06 | 62.74 | 59.72 | 60.13 | 6,343,771 | -4.06(-6.33%) |
Jun 15, 2022 | 65.05 | 65.81 | 62.46 | 64.19 | 4,925,882 | -0.27(-0.43%) |
Jun 14, 2022 | 64.80 | 66.24 | 64.43 | 64.46 | 4,323,809 | -0.77(-1.17%) |
Jun 13, 2022 | 66.70 | 67.82 | 64.40 | 65.23 | 8,598,504 | -3.82(-5.53%) |
Jun 10, 2022 | 70.92 | 71.19 | 68.64 | 69.04 | 4,227,039 | -3.00(-4.17%) |
Jun 09, 2022 | 71.04 | 73.02 | 71.01 | 72.05 | 3,685,442 | +0.44(+0.62%) |
Jun 08, 2022 | 72.58 | 73.27 | 70.68 | 71.60 | 3,967,852 | -2.44(-3.30%) |
Jun 07, 2022 | 72.66 | 74.69 | 71.74 | 74.05 | 3,464,463 | -0.11(-0.15%) |
Jun 06, 2022 | 74.72 | 75.67 | 73.77 | 74.15 | 3,713,335 | -0.39(-0.53%) |
Jun 03, 2022 | 73.62 | 75.41 | 73.09 | 74.55 | 3,549,917 | -0.27(-0.37%) |
Jun 02, 2022 | 73.89 | 74.86 | 73.22 | 74.82 | 3,991,751 | +1.19(+1.61%) |
Jun 01, 2022 | 73.90 | 74.14 | 72.93 | 73.63 | 5,376,639 | -0.08(-0.11%) |
May 31, 2022 | 72.46 | 74.10 | 71.30 | 73.71 | 4,917,216 | +0.36(+0.49%) |
May 27, 2022 | 71.94 | 73.41 | 71.51 | 73.35 | 2,834,620 | +1.88(+2.64%) |
May 26, 2022 | 68.38 | 71.73 | 67.95 | 71.47 | 5,067,410 | +3.79(+5.59%) |
May 25, 2022 | 64.78 | 67.83 | 64.17 | 67.68 | 3,233,029 | +3.31(+5.13%) |
May 24, 2022 | 65.72 | 66.01 | 62.90 | 64.38 | 3,713,495 | -1.78(-2.68%) |
May 23, 2022 | 68.21 | 68.45 | 65.69 | 66.15 | 1,979,009 | -1.28(-1.91%) |
May 20, 2022 | 66.53 | 67.50 | 64.88 | 67.44 | 2,888,584 | +2.19(+3.35%) |
May 19, 2022 | 64.22 | 66.89 | 64.22 | 65.25 | 3,127,410 | +0.79(+1.23%) |
May 18, 2022 | 68.08 | 68.44 | 64.23 | 64.45 | 3,370,585 | -4.66(-6.74%) |
May 17, 2022 | 68.66 | 69.31 | 66.85 | 69.11 | 3,051,473 | +2.05(+3.06%) |
May 16, 2022 | 66.93 | 67.78 | 64.22 | 67.06 | 2,943,754 | -0.16(-0.23%) |
May 13, 2022 | 67.75 | 68.14 | 66.27 | 67.22 | 3,350,516 | +0.95(+1.44%) |
May 12, 2022 | 62.90 | 67.64 | 62.90 | 66.27 | 4,699,856 | +2.65(+4.16%) |
May 11, 2022 | 66.51 | 67.27 | 63.25 | 63.62 | 5,151,774 | -3.29(-4.91%) |
May 10, 2022 | 70.13 | 70.50 | 66.62 | 66.91 | 3,817,184 | -1.69(-2.46%) |
May 09, 2022 | 67.48 | 70.00 | 67.10 | 68.59 | 3,857,591 | -0.09(-0.13%) |
May 06, 2022 | 68.71 | 69.32 | 66.55 | 68.68 | 3,582,146 | -0.89(-1.28%) |
May 05, 2022 | 71.19 | 72.55 | 68.42 | 69.57 | 4,677,673 | -4.32(-5.85%) |
May 04, 2022 | 70.17 | 74.31 | 68.52 | 73.89 | 4,075,082 | +3.76(+5.37%) |
May 03, 2022 | 69.19 | 70.38 | 68.33 | 70.13 | 2,352,865 | +0.94(+1.36%) |