Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 77.91 | 78.65 | 77.74 | 78.08 | 731,051 | +0.34(+0.44%) |
Jul 28, 2022 | 77.86 | 78.09 | 77.54 | 77.75 | 978,984 | +0.58(+0.75%) |
Jul 27, 2022 | 77.22 | 77.87 | 77.09 | 77.17 | 809,873 | +0.50(+0.66%) |
Jul 26, 2022 | 77.03 | 77.13 | 76.54 | 76.67 | 806,672 | +0.05(+0.06%) |
Jul 25, 2022 | 76.85 | 76.94 | 76.32 | 76.62 | 3,278,665 | -0.89(-1.15%) |
Jul 22, 2022 | 77.72 | 78.27 | 77.15 | 77.51 | 1,056,611 | +0.73(+0.95%) |
Jul 21, 2022 | 75.88 | 76.87 | 75.78 | 76.78 | 810,472 | +1.21(+1.60%) |
Jul 20, 2022 | 76.12 | 76.15 | 75.46 | 75.57 | 590,831 | +0.02(+0.02%) |
Jul 19, 2022 | 75.34 | 75.72 | 74.97 | 75.55 | 1,151,888 | +0.30(+0.40%) |
Jul 18, 2022 | 75.93 | 75.93 | 75.14 | 75.25 | 616,774 | -0.73(-0.96%) |
Jul 15, 2022 | 75.48 | 76.37 | 75.39 | 75.98 | 670,214 | +0.79(+1.05%) |
Jul 14, 2022 | 74.76 | 75.47 | 74.41 | 75.19 | 749,546 | -0.74(-0.98%) |
Jul 13, 2022 | 73.94 | 75.98 | 73.85 | 75.93 | 1,275,347 | +1.11(+1.48%) |
Jul 12, 2022 | 75.26 | 75.70 | 74.82 | 74.82 | 1,136,683 | +0.16(+0.21%) |
Jul 11, 2022 | 74.90 | 75.24 | 74.60 | 74.67 | 1,086,398 | +0.28(+0.38%) |
Jul 08, 2022 | 74.34 | 74.39 | 74.00 | 74.38 | 1,079,885 | -0.26(-0.34%) |
Jul 07, 2022 | 75.18 | 75.28 | 74.44 | 74.64 | 1,174,891 | -0.02(-0.02%) |
Jul 06, 2022 | 75.37 | 75.53 | 74.55 | 74.66 | 2,082,545 | -0.45(-0.60%) |
Jul 05, 2022 | 75.26 | 75.34 | 74.85 | 75.11 | 2,076,080 | +0.00(+0.00%) |
Jul 01, 2022 | 74.81 | 75.58 | 74.49 | 75.11 | 953,194 | +1.06(+1.44%) |
Jun 30, 2022 | 73.93 | 74.52 | 73.73 | 74.04 | 1,571,382 | +0.26(+0.35%) |
Jun 29, 2022 | 73.22 | 73.87 | 73.17 | 73.79 | 1,351,793 | +0.64(+0.87%) |
Jun 28, 2022 | 72.98 | 73.20 | 72.64 | 73.15 | 691,894 | +0.07(+0.10%) |
Jun 27, 2022 | 73.51 | 73.78 | 73.08 | 73.08 | 412,441 | -1.27(-1.71%) |
Jun 24, 2022 | 73.98 | 74.87 | 73.98 | 74.35 | 515,185 | +0.40(+0.54%) |
Jun 23, 2022 | 73.70 | 74.92 | 73.61 | 73.94 | 1,387,024 | +0.63(+0.86%) |
Jun 22, 2022 | 73.52 | 73.89 | 73.30 | 73.31 | 471,952 | +0.85(+1.17%) |
Jun 21, 2022 | 73.11 | 73.66 | 72.36 | 72.46 | 903,371 | -1.40(-1.89%) |
Jun 17, 2022 | 73.79 | 74.20 | 73.18 | 73.86 | 612,676 | +0.06(+0.09%) |
Jun 16, 2022 | 71.76 | 73.80 | 71.64 | 73.80 | 1,152,187 | +0.43(+0.58%) |
Jun 15, 2022 | 73.10 | 73.52 | 72.28 | 73.37 | 936,830 | +1.36(+1.89%) |
Jun 14, 2022 | 72.86 | 73.20 | 71.79 | 72.01 | 1,011,187 | -0.60(-0.83%) |
Jun 13, 2022 | 73.03 | 73.22 | 71.61 | 72.61 | 2,087,857 | -2.20(-2.94%) |
Jun 10, 2022 | 75.21 | 75.31 | 74.02 | 74.81 | 1,067,969 | -0.71(-0.94%) |
Jun 09, 2022 | 75.92 | 76.21 | 75.48 | 75.52 | 1,572,421 | -0.85(-1.11%) |
Jun 08, 2022 | 76.60 | 76.91 | 76.11 | 76.37 | 1,310,612 | -0.57(-0.74%) |
Jun 07, 2022 | 76.34 | 77.18 | 76.34 | 76.94 | 1,610,712 | +0.76(+0.99%) |
Jun 06, 2022 | 76.98 | 77.05 | 76.04 | 76.18 | 3,257,965 | -0.82(-1.07%) |
Jun 03, 2022 | 76.46 | 77.11 | 76.41 | 77.00 | 505,962 | -0.46(-0.59%) |
Jun 02, 2022 | 77.56 | 77.56 | 76.63 | 77.46 | 835,934 | +0.05(+0.06%) |
Jun 01, 2022 | 78.42 | 78.68 | 76.82 | 77.41 | 2,436,767 | -0.24(-0.30%) |
May 31, 2022 | 77.50 | 77.97 | 76.91 | 77.65 | 1,249,193 | -0.88(-1.12%) |
May 27, 2022 | 78.33 | 78.92 | 78.08 | 78.53 | 522,541 | +0.64(+0.82%) |
May 26, 2022 | 78.12 | 78.55 | 77.60 | 77.89 | 955,345 | -0.18(-0.23%) |
May 25, 2022 | 77.37 | 78.16 | 77.29 | 78.08 | 1,031,723 | +1.29(+1.68%) |
May 24, 2022 | 75.94 | 77.06 | 75.94 | 76.78 | 994,667 | +1.38(+1.83%) |
May 23, 2022 | 75.59 | 75.97 | 75.16 | 75.40 | 1,159,267 | -0.35(-0.46%) |
May 20, 2022 | 75.55 | 75.95 | 75.41 | 75.75 | 1,132,799 | +0.56(+0.75%) |
May 19, 2022 | 75.71 | 75.97 | 75.03 | 75.18 | 1,508,181 | +0.05(+0.06%) |
May 18, 2022 | 74.38 | 75.14 | 74.27 | 75.14 | 770,869 | +0.76(+1.02%) |
May 17, 2022 | 74.48 | 74.68 | 74.29 | 74.38 | 863,373 | -0.64(-0.85%) |
May 16, 2022 | 75.08 | 75.56 | 74.85 | 75.02 | 1,425,211 | +0.08(+0.11%) |
May 13, 2022 | 75.53 | 75.59 | 74.76 | 74.94 | 2,773,117 | -0.81(-1.07%) |
May 12, 2022 | 75.92 | 76.37 | 75.59 | 75.75 | 1,905,812 | +0.02(+0.02%) |
May 11, 2022 | 74.57 | 76.02 | 74.31 | 75.73 | 2,373,635 | +0.55(+0.73%) |
May 10, 2022 | 75.36 | 75.70 | 74.97 | 75.18 | 1,641,667 | +0.57(+0.77%) |
May 09, 2022 | 73.73 | 74.61 | 73.45 | 74.61 | 885,940 | +0.32(+0.43%) |
May 06, 2022 | 74.45 | 74.96 | 74.14 | 74.29 | 459,864 | -0.84(-1.11%) |
May 05, 2022 | 76.16 | 76.18 | 74.45 | 75.13 | 1,358,502 | -2.54(-3.27%) |
May 04, 2022 | 76.18 | 77.67 | 75.73 | 77.67 | 1,098,307 | +1.40(+1.84%) |
May 03, 2022 | 76.74 | 76.87 | 76.12 | 76.27 | 659,655 | +0.79(+1.05%) |