Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 77.34 | 77.34 | 76.80 | 76.80 | 3,423 | -0.23(-0.30%) |
Jul 28, 2022 | 77.72 | 77.72 | 77.03 | 77.03 | 4,147 | -1.24(-1.58%) |
Jul 27, 2022 | 78.78 | 78.78 | 78.21 | 78.27 | 5,435 | +1.73(+2.27%) |
Jul 26, 2022 | 76.53 | 76.98 | 76.07 | 76.53 | 8,699 | +0.18(+0.24%) |
Jul 25, 2022 | 76.24 | 76.35 | 76.17 | 76.35 | 5,290 | +0.11(+0.15%) |
Jul 22, 2022 | 76.21 | 76.24 | 76.21 | 76.24 | 5,874 | +0.25(+0.33%) |
Jul 21, 2022 | 76.27 | 76.58 | 74.40 | 75.99 | 12,973 | -0.86(-1.12%) |
Jul 20, 2022 | 76.53 | 76.90 | 76.53 | 76.85 | 9,373 | +0.31(+0.41%) |
Jul 19, 2022 | 76.95 | 77.32 | 76.02 | 76.53 | 6,654 | +0.74(+0.97%) |
Jul 18, 2022 | 76.30 | 76.30 | 75.61 | 75.80 | 7,349 | -0.63(-0.82%) |
Jul 15, 2022 | 74.54 | 76.97 | 74.54 | 76.42 | 13,349 | +2.75(+3.73%) |
Jul 14, 2022 | 72.94 | 73.67 | 72.61 | 73.67 | 5,600 | -0.27(-0.36%) |
Jul 13, 2022 | 74.38 | 74.38 | 73.77 | 73.94 | 8,536 | -1.58(-2.09%) |
Jul 12, 2022 | 76.33 | 76.43 | 74.39 | 75.52 | 8,234 | +0.09(+0.12%) |
Jul 11, 2022 | 75.88 | 75.88 | 75.04 | 75.43 | 5,086 | +0.20(+0.27%) |
Jul 08, 2022 | 75.86 | 75.86 | 74.77 | 75.22 | 9,756 | -0.98(-1.28%) |
Jul 07, 2022 | 76.31 | 76.66 | 76.07 | 76.20 | 9,749 | +0.18(+0.23%) |
Jul 06, 2022 | 77.15 | 77.59 | 76.03 | 76.03 | 8,505 | -0.48(-0.63%) |
Jul 05, 2022 | 76.46 | 77.13 | 76.11 | 76.51 | 8,453 | -0.22(-0.29%) |
Jul 01, 2022 | 76.51 | 77.80 | 76.51 | 76.73 | 22,592 | +0.47(+0.62%) |
Jun 30, 2022 | 74.99 | 76.28 | 74.71 | 76.26 | 11,950 | +0.09(+0.12%) |
Jun 29, 2022 | 76.51 | 76.80 | 75.95 | 76.16 | 7,305 | +0.24(+0.32%) |
Jun 28, 2022 | 75.92 | 76.54 | 75.92 | 75.92 | 9,004 | +0.15(+0.19%) |
Jun 27, 2022 | 77.16 | 77.16 | 75.49 | 75.78 | 5,347 | -0.87(-1.13%) |
Jun 24, 2022 | 75.92 | 77.06 | 75.92 | 76.64 | 44,258 | +1.82(+2.43%) |
Jun 23, 2022 | 75.61 | 75.61 | 74.28 | 74.83 | 9,905 | -0.19(-0.26%) |
Jun 22, 2022 | 74.02 | 75.89 | 73.72 | 75.02 | 9,180 | -0.33(-0.44%) |
Jun 21, 2022 | 74.53 | 76.07 | 74.53 | 75.35 | 11,009 | +1.03(+1.39%) |
Jun 17, 2022 | 74.06 | 74.55 | 74.06 | 74.32 | 20,610 | +0.45(+0.61%) |
Jun 16, 2022 | 74.01 | 74.26 | 73.29 | 73.87 | 9,681 | -1.11(-1.48%) |
Jun 15, 2022 | 74.03 | 77.15 | 73.99 | 74.97 | 17,202 | +1.29(+1.75%) |
Jun 14, 2022 | 75.09 | 75.18 | 73.43 | 73.68 | 8,582 | -0.52(-0.70%) |
Jun 13, 2022 | 75.38 | 76.86 | 73.96 | 74.20 | 11,056 | -2.22(-2.91%) |
Jun 10, 2022 | 76.52 | 77.00 | 76.19 | 76.42 | 25,280 | -0.64(-0.83%) |
Jun 09, 2022 | 76.73 | 77.06 | 76.60 | 77.06 | 17,674 | -1.03(-1.32%) |
Jun 08, 2022 | 77.31 | 78.20 | 77.05 | 78.09 | 12,922 | -0.51(-0.65%) |
Jun 07, 2022 | 78.64 | 79.32 | 78.60 | 78.60 | 8,277 | +1.54(+2.00%) |
Jun 06, 2022 | 79.42 | 79.42 | 76.76 | 77.06 | 16,520 | -0.53(-0.68%) |
Jun 03, 2022 | 77.81 | 77.97 | 77.34 | 77.58 | 6,613 | -1.18(-1.50%) |
Jun 02, 2022 | 77.88 | 78.76 | 77.77 | 78.76 | 7,794 | +0.70(+0.90%) |
Jun 01, 2022 | 76.16 | 78.29 | 76.16 | 78.06 | 8,875 | +1.07(+1.39%) |
May 31, 2022 | 76.54 | 77.54 | 76.54 | 76.99 | 27,117 | -0.55(-0.71%) |
May 27, 2022 | 78.38 | 78.38 | 77.23 | 77.55 | 5,707 | -0.71(-0.91%) |
May 26, 2022 | 76.01 | 78.26 | 75.61 | 78.26 | 9,384 | +2.29(+3.01%) |
May 25, 2022 | 74.90 | 76.46 | 74.90 | 75.97 | 12,884 | +0.69(+0.92%) |
May 24, 2022 | 74.16 | 75.57 | 72.74 | 75.28 | 9,710 | +1.49(+2.02%) |
May 23, 2022 | 74.62 | 74.86 | 73.60 | 73.79 | 14,355 | +0.07(+0.10%) |
May 20, 2022 | 72.41 | 74.08 | 72.00 | 73.71 | 18,253 | +1.87(+2.61%) |
May 19, 2022 | 72.72 | 73.89 | 71.57 | 71.84 | 44,915 | -1.10(-1.50%) |
May 18, 2022 | 73.77 | 74.09 | 71.92 | 72.94 | 18,500 | -1.67(-2.24%) |
May 17, 2022 | 73.38 | 74.61 | 73.38 | 74.61 | 8,079 | +2.19(+3.03%) |
May 16, 2022 | 73.60 | 73.60 | 72.09 | 72.41 | 8,084 | -0.63(-0.86%) |
May 13, 2022 | 75.71 | 75.71 | 72.68 | 73.04 | 32,102 | -2.74(-3.61%) |
May 12, 2022 | 76.07 | 76.07 | 74.57 | 75.78 | 13,216 | -0.77(-1.00%) |
May 11, 2022 | 76.37 | 77.08 | 76.28 | 76.54 | 8,731 | +0.74(+0.97%) |
May 10, 2022 | 76.90 | 76.90 | 75.39 | 75.80 | 26,511 | -1.04(-1.36%) |
May 09, 2022 | 74.46 | 76.85 | 74.46 | 76.85 | 20,059 | +1.62(+2.16%) |
May 06, 2022 | 75.22 | 75.34 | 74.84 | 75.22 | 5,963 | -1.45(-1.89%) |
May 05, 2022 | 78.02 | 78.02 | 75.56 | 76.67 | 11,129 | -1.60(-2.05%) |
May 04, 2022 | 76.24 | 78.58 | 76.24 | 78.28 | 14,345 | +1.97(+2.59%) |
May 03, 2022 | 75.49 | 76.53 | 75.49 | 76.30 | 13,254 | +1.03(+1.37%) |