Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 74.12 | 75.57 | 72.24 | 74.77 | 1,806,863 | +0.13(+0.17%) |
Jul 28, 2022 | 70.58 | 74.70 | 69.83 | 74.64 | 1,657,065 | +4.18(+5.93%) |
Jul 27, 2022 | 68.15 | 70.70 | 67.92 | 70.46 | 1,003,603 | +2.44(+3.59%) |
Jul 26, 2022 | 69.05 | 70.58 | 67.45 | 68.02 | 1,169,070 | -4.40(-6.07%) |
Jul 25, 2022 | 73.94 | 73.94 | 72.17 | 72.42 | 1,154,831 | -1.22(-1.66%) |
Jul 22, 2022 | 75.13 | 76.16 | 73.63 | 73.64 | 852,432 | -1.82(-2.41%) |
Jul 21, 2022 | 74.48 | 75.55 | 73.47 | 75.46 | 620,198 | +0.79(+1.06%) |
Jul 20, 2022 | 76.09 | 76.18 | 73.80 | 74.67 | 928,504 | -1.32(-1.74%) |
Jul 19, 2022 | 72.87 | 76.63 | 72.78 | 75.99 | 1,153,545 | +4.00(+5.56%) |
Jul 18, 2022 | 72.12 | 73.42 | 71.88 | 71.99 | 790,001 | +0.35(+0.49%) |
Jul 15, 2022 | 70.34 | 71.80 | 70.06 | 71.64 | 616,357 | +1.53(+2.19%) |
Jul 14, 2022 | 69.57 | 70.56 | 69.00 | 70.11 | 708,911 | -0.46(-0.65%) |
Jul 13, 2022 | 68.91 | 71.90 | 68.46 | 70.56 | 1,319,109 | +0.24(+0.34%) |
Jul 12, 2022 | 69.43 | 71.79 | 69.43 | 70.33 | 941,083 | +0.55(+0.79%) |
Jul 11, 2022 | 68.08 | 70.38 | 67.95 | 69.78 | 980,185 | +1.28(+1.88%) |
Jul 08, 2022 | 68.00 | 69.08 | 67.45 | 68.49 | 538,428 | +0.48(+0.70%) |
Jul 07, 2022 | 66.78 | 68.14 | 66.42 | 68.01 | 480,943 | +1.64(+2.47%) |
Jul 06, 2022 | 66.99 | 67.91 | 65.76 | 66.37 | 653,710 | -0.51(-0.77%) |
Jul 05, 2022 | 64.27 | 66.89 | 64.27 | 66.89 | 882,655 | +1.92(+2.95%) |
Jul 01, 2022 | 64.66 | 65.44 | 63.17 | 64.97 | 554,681 | +0.29(+0.45%) |
Jun 30, 2022 | 64.39 | 64.98 | 63.21 | 64.67 | 789,089 | -0.47(-0.72%) |
Jun 29, 2022 | 65.41 | 65.41 | 64.12 | 65.14 | 864,732 | -0.25(-0.38%) |
Jun 28, 2022 | 67.87 | 68.07 | 65.35 | 65.39 | 927,969 | -2.26(-3.34%) |
Jun 27, 2022 | 68.51 | 68.66 | 66.84 | 67.65 | 941,653 | -0.93(-1.35%) |
Jun 24, 2022 | 66.52 | 70.23 | 66.33 | 68.57 | 1,266,970 | +2.46(+3.72%) |
Jun 23, 2022 | 65.10 | 66.36 | 65.01 | 66.11 | 673,848 | +1.61(+2.49%) |
Jun 22, 2022 | 64.33 | 65.15 | 64.03 | 64.51 | 836,251 | -0.47(-0.72%) |
Jun 21, 2022 | 65.67 | 65.67 | 64.06 | 64.98 | 764,216 | +0.95(+1.49%) |
Jun 17, 2022 | 63.41 | 64.54 | 62.49 | 64.02 | 1,565,792 | +1.23(+1.96%) |
Jun 16, 2022 | 64.07 | 64.50 | 62.29 | 62.79 | 1,097,265 | -3.00(-4.56%) |
Jun 15, 2022 | 64.92 | 66.77 | 64.81 | 65.79 | 876,169 | +0.92(+1.41%) |
Jun 14, 2022 | 65.51 | 66.40 | 64.14 | 64.88 | 811,572 | -0.47(-0.72%) |
Jun 13, 2022 | 64.74 | 65.50 | 63.36 | 65.34 | 1,211,856 | -0.99(-1.49%) |
Jun 10, 2022 | 67.67 | 68.10 | 66.07 | 66.33 | 707,486 | -2.46(-3.57%) |
Jun 09, 2022 | 70.39 | 70.81 | 68.22 | 68.79 | 1,183,017 | -1.62(-2.29%) |
Jun 08, 2022 | 69.04 | 70.93 | 67.97 | 70.41 | 975,845 | -0.12(-0.17%) |
Jun 07, 2022 | 71.42 | 72.38 | 70.38 | 70.53 | 1,091,788 | -1.64(-2.28%) |
Jun 06, 2022 | 72.24 | 72.61 | 71.27 | 72.17 | 752,072 | -0.06(-0.08%) |
Jun 03, 2022 | 71.53 | 72.90 | 71.09 | 72.23 | 819,309 | +0.16(+0.22%) |
Jun 02, 2022 | 70.66 | 72.07 | 70.12 | 72.07 | 734,914 | +1.87(+2.67%) |
Jun 01, 2022 | 71.68 | 72.24 | 69.63 | 70.20 | 745,209 | -0.50(-0.71%) |
May 31, 2022 | 70.49 | 71.37 | 69.45 | 70.70 | 765,306 | -0.17(-0.25%) |
May 27, 2022 | 70.34 | 71.66 | 70.15 | 70.88 | 628,348 | +0.05(+0.06%) |
May 26, 2022 | 69.12 | 71.70 | 69.12 | 70.83 | 728,508 | +2.67(+3.92%) |
May 25, 2022 | 65.63 | 69.52 | 65.48 | 68.16 | 864,621 | +2.45(+3.73%) |
May 24, 2022 | 67.33 | 67.49 | 64.85 | 65.71 | 1,542,235 | -2.79(-4.07%) |
May 23, 2022 | 66.51 | 69.92 | 66.26 | 68.50 | 1,196,553 | -0.07(-0.11%) |
May 20, 2022 | 72.25 | 72.38 | 66.51 | 68.57 | 1,161,275 | -2.78(-3.90%) |
May 19, 2022 | 70.85 | 72.39 | 70.38 | 71.35 | 1,054,883 | -0.56(-0.78%) |
May 18, 2022 | 73.66 | 73.87 | 68.44 | 71.91 | 1,286,890 | -4.68(-6.11%) |
May 17, 2022 | 76.53 | 77.22 | 75.27 | 76.59 | 421,579 | +1.32(+1.75%) |
May 16, 2022 | 75.41 | 75.47 | 73.61 | 75.28 | 526,670 | +0.09(+0.12%) |
May 13, 2022 | 75.34 | 76.13 | 74.48 | 75.18 | 498,100 | +0.45(+0.61%) |
May 12, 2022 | 71.05 | 74.78 | 71.04 | 74.73 | 802,128 | +3.47(+4.87%) |
May 11, 2022 | 71.69 | 72.58 | 70.96 | 71.26 | 735,608 | -0.57(-0.80%) |
May 10, 2022 | 74.38 | 75.35 | 70.41 | 71.83 | 718,905 | -1.82(-2.47%) |
May 09, 2022 | 72.12 | 75.40 | 71.83 | 73.65 | 856,068 | +0.67(+0.92%) |
May 06, 2022 | 72.98 | 73.68 | 71.38 | 72.98 | 1,008,426 | -0.65(-0.88%) |
May 05, 2022 | 77.26 | 77.26 | 72.83 | 73.62 | 736,369 | -4.47(-5.73%) |
May 04, 2022 | 77.06 | 78.17 | 74.64 | 78.09 | 454,660 | +1.21(+1.57%) |
May 03, 2022 | 77.26 | 77.97 | 75.93 | 76.88 | 855,950 | -0.61(-0.79%) |