Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 79.18 | 79.59 | 77.86 | 79.31 | 150,476 | -0.26(-0.33%) |
Jul 28, 2022 | 79.21 | 79.74 | 77.73 | 79.57 | 135,619 | +0.41(+0.52%) |
Jul 27, 2022 | 78.91 | 79.85 | 78.43 | 79.16 | 157,770 | -0.15(-0.19%) |
Jul 26, 2022 | 78.39 | 79.40 | 77.75 | 79.31 | 98,896 | +0.92(+1.17%) |
Jul 25, 2022 | 78.54 | 79.08 | 78.01 | 78.39 | 109,354 | +0.00(+0.00%) |
Jul 22, 2022 | 77.99 | 79.17 | 77.29 | 78.39 | 191,059 | +0.74(+0.95%) |
Jul 21, 2022 | 76.23 | 77.68 | 72.18 | 77.66 | 200,732 | +1.56(+2.05%) |
Jul 20, 2022 | 76.00 | 76.38 | 75.45 | 76.10 | 194,804 | +0.44(+0.58%) |
Jul 19, 2022 | 75.03 | 76.56 | 75.03 | 75.66 | 216,542 | +1.49(+2.01%) |
Jul 18, 2022 | 75.03 | 75.71 | 74.10 | 74.16 | 156,771 | -0.81(-1.08%) |
Jul 15, 2022 | 74.75 | 75.43 | 73.85 | 74.97 | 173,888 | +1.69(+2.31%) |
Jul 14, 2022 | 72.38 | 73.41 | 71.38 | 73.28 | 118,194 | -0.06(-0.08%) |
Jul 13, 2022 | 72.51 | 73.67 | 72.16 | 73.34 | 134,442 | -0.18(-0.24%) |
Jul 12, 2022 | 72.92 | 74.12 | 72.52 | 73.52 | 193,385 | +0.40(+0.54%) |
Jul 11, 2022 | 74.27 | 74.31 | 72.93 | 73.12 | 170,744 | -1.58(-2.12%) |
Jul 08, 2022 | 74.39 | 75.58 | 74.09 | 74.70 | 136,796 | -0.04(-0.05%) |
Jul 07, 2022 | 74.43 | 75.52 | 73.13 | 74.74 | 144,870 | +0.86(+1.16%) |
Jul 06, 2022 | 75.47 | 75.59 | 73.18 | 73.89 | 225,260 | -1.01(-1.34%) |
Jul 05, 2022 | 74.53 | 75.00 | 72.67 | 74.89 | 275,139 | -0.44(-0.58%) |
Jul 01, 2022 | 73.27 | 75.86 | 72.22 | 75.33 | 210,679 | +2.21(+3.02%) |
Jun 30, 2022 | 74.16 | 74.94 | 72.64 | 73.12 | 288,272 | -2.10(-2.79%) |
Jun 29, 2022 | 73.54 | 75.32 | 73.04 | 75.22 | 150,346 | +1.71(+2.32%) |
Jun 28, 2022 | 75.61 | 76.42 | 73.42 | 73.51 | 155,771 | -1.98(-2.62%) |
Jun 27, 2022 | 75.15 | 76.24 | 74.45 | 75.49 | 150,488 | +0.66(+0.88%) |
Jun 24, 2022 | 73.26 | 74.97 | 73.26 | 74.84 | 354,058 | +2.32(+3.20%) |
Jun 23, 2022 | 71.61 | 72.63 | 71.49 | 72.52 | 157,624 | +1.07(+1.50%) |
Jun 22, 2022 | 70.36 | 71.91 | 69.90 | 71.44 | 214,490 | +0.78(+1.10%) |
Jun 21, 2022 | 74.10 | 74.92 | 70.49 | 70.67 | 411,866 | -2.92(-3.97%) |
Jun 17, 2022 | 74.22 | 75.50 | 73.56 | 73.59 | 465,741 | +1.20(+1.66%) |
Jun 16, 2022 | 71.83 | 72.41 | 70.85 | 72.39 | 241,713 | -0.72(-0.98%) |
Jun 15, 2022 | 72.92 | 73.95 | 72.10 | 73.11 | 234,347 | +0.74(+1.02%) |
Jun 14, 2022 | 73.72 | 73.72 | 71.41 | 72.37 | 301,011 | -0.88(-1.19%) |
Jun 13, 2022 | 73.98 | 74.78 | 72.87 | 73.24 | 199,721 | -2.21(-2.93%) |
Jun 10, 2022 | 74.70 | 76.08 | 74.70 | 75.45 | 131,013 | -0.40(-0.52%) |
Jun 09, 2022 | 75.81 | 76.78 | 75.22 | 75.85 | 165,773 | -0.23(-0.30%) |
Jun 08, 2022 | 79.29 | 80.20 | 75.77 | 76.08 | 220,273 | -3.31(-4.17%) |
Jun 07, 2022 | 78.31 | 79.93 | 78.13 | 79.39 | 152,965 | +0.30(+0.38%) |
Jun 06, 2022 | 79.41 | 79.56 | 78.31 | 79.09 | 155,802 | +0.32(+0.40%) |
Jun 03, 2022 | 79.37 | 79.86 | 78.62 | 78.77 | 144,537 | -1.04(-1.31%) |
Jun 02, 2022 | 77.59 | 79.95 | 76.94 | 79.82 | 144,382 | +2.11(+2.71%) |
Jun 01, 2022 | 81.26 | 81.26 | 77.51 | 77.71 | 236,562 | -3.01(-3.73%) |
May 31, 2022 | 81.41 | 82.15 | 80.41 | 80.72 | 233,151 | -1.23(-1.50%) |
May 27, 2022 | 80.86 | 82.02 | 79.16 | 81.96 | 164,499 | +1.80(+2.25%) |
May 26, 2022 | 79.67 | 81.06 | 77.66 | 80.16 | 196,276 | +1.12(+1.42%) |
May 25, 2022 | 78.17 | 79.78 | 77.57 | 79.03 | 170,423 | +0.91(+1.17%) |
May 24, 2022 | 78.88 | 78.88 | 76.75 | 78.12 | 238,472 | -0.88(-1.11%) |
May 23, 2022 | 79.48 | 80.49 | 77.38 | 78.99 | 328,229 | +0.40(+0.51%) |
May 20, 2022 | 78.75 | 79.60 | 76.51 | 78.59 | 213,095 | +0.10(+0.13%) |
May 19, 2022 | 78.19 | 79.75 | 77.80 | 78.50 | 179,317 | -0.19(-0.24%) |
May 18, 2022 | 80.28 | 80.78 | 77.97 | 78.68 | 251,251 | -2.41(-2.97%) |
May 17, 2022 | 79.09 | 81.49 | 78.69 | 81.09 | 191,280 | +2.90(+3.71%) |
May 16, 2022 | 77.95 | 78.78 | 77.48 | 78.19 | 150,143 | -0.18(-0.23%) |
May 13, 2022 | 77.76 | 79.15 | 77.25 | 78.37 | 233,278 | +0.92(+1.19%) |
May 12, 2022 | 75.74 | 77.52 | 75.04 | 77.44 | 190,213 | +1.51(+1.99%) |
May 11, 2022 | 77.16 | 78.39 | 75.69 | 75.93 | 217,899 | -1.09(-1.42%) |
May 10, 2022 | 76.72 | 77.75 | 75.41 | 77.02 | 214,472 | +0.71(+0.93%) |
May 09, 2022 | 75.08 | 77.11 | 74.06 | 76.32 | 391,354 | +0.76(+1.00%) |
May 06, 2022 | 77.02 | 77.66 | 74.54 | 75.56 | 370,426 | -1.77(-2.29%) |
May 05, 2022 | 77.82 | 78.79 | 76.69 | 77.33 | 344,293 | -1.17(-1.49%) |
May 04, 2022 | 78.57 | 79.15 | 76.80 | 78.51 | 306,190 | +0.54(+0.69%) |
May 03, 2022 | 79.21 | 79.21 | 77.61 | 77.97 | 245,792 | -0.70(-0.88%) |