Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 74.76 | 76.18 | 74.08 | 75.81 | 2,251,004 | +1.28(+1.72%) |
Jul 28, 2022 | 73.76 | 75.15 | 73.62 | 74.53 | 2,184,251 | +0.40(+0.54%) |
Jul 27, 2022 | 70.60 | 74.30 | 70.60 | 74.13 | 3,905,620 | +3.61(+5.12%) |
Jul 26, 2022 | 70.20 | 70.59 | 69.43 | 70.52 | 1,956,868 | +0.32(+0.46%) |
Jul 25, 2022 | 69.80 | 70.47 | 69.55 | 70.20 | 1,671,212 | +0.48(+0.68%) |
Jul 22, 2022 | 70.87 | 71.08 | 69.23 | 69.73 | 3,923,719 | -1.02(-1.44%) |
Jul 21, 2022 | 70.46 | 70.91 | 70.07 | 70.75 | 1,568,226 | +0.27(+0.39%) |
Jul 20, 2022 | 69.87 | 70.56 | 68.95 | 70.48 | 2,002,873 | +0.80(+1.16%) |
Jul 19, 2022 | 67.69 | 69.76 | 67.64 | 69.67 | 2,526,796 | +2.79(+4.18%) |
Jul 18, 2022 | 67.78 | 68.36 | 66.70 | 66.88 | 1,573,352 | -0.53(-0.79%) |
Jul 15, 2022 | 67.82 | 68.03 | 67.17 | 67.41 | 3,103,795 | +0.50(+0.75%) |
Jul 14, 2022 | 65.29 | 66.94 | 64.98 | 66.91 | 2,880,589 | +0.57(+0.86%) |
Jul 13, 2022 | 66.02 | 66.87 | 65.78 | 66.34 | 1,686,379 | -0.43(-0.64%) |
Jul 12, 2022 | 66.81 | 68.08 | 66.49 | 66.76 | 2,506,314 | -0.16(-0.23%) |
Jul 11, 2022 | 67.82 | 68.05 | 66.63 | 66.92 | 2,182,741 | -0.86(-1.27%) |
Jul 08, 2022 | 67.89 | 68.25 | 66.74 | 67.78 | 2,562,981 | -0.19(-0.29%) |
Jul 07, 2022 | 66.58 | 68.09 | 65.33 | 67.97 | 4,523,378 | -1.13(-1.64%) |
Jul 06, 2022 | 69.30 | 69.61 | 68.46 | 69.11 | 2,515,990 | -0.11(-0.15%) |
Jul 05, 2022 | 68.26 | 69.33 | 68.06 | 69.22 | 1,999,058 | -0.51(-0.74%) |
Jul 01, 2022 | 68.84 | 70.06 | 68.11 | 69.73 | 2,165,181 | +1.19(+1.74%) |
Jun 30, 2022 | 66.89 | 68.77 | 66.67 | 68.54 | 2,910,419 | +0.86(+1.28%) |
Jun 29, 2022 | 67.40 | 68.08 | 66.45 | 67.67 | 2,883,721 | -0.01(-0.01%) |
Jun 28, 2022 | 68.08 | 68.71 | 67.39 | 67.68 | 1,936,265 | -0.13(-0.19%) |
Jun 27, 2022 | 69.15 | 69.22 | 67.04 | 67.81 | 2,400,178 | -0.91(-1.33%) |
Jun 24, 2022 | 66.87 | 68.76 | 66.40 | 68.72 | 3,561,025 | +2.20(+3.31%) |
Jun 23, 2022 | 66.61 | 67.42 | 65.87 | 66.52 | 1,846,778 | -0.16(-0.25%) |
Jun 22, 2022 | 66.41 | 67.03 | 65.82 | 66.68 | 2,703,395 | -1.08(-1.59%) |
Jun 21, 2022 | 66.72 | 67.99 | 66.10 | 67.76 | 2,584,066 | +1.93(+2.93%) |
Jun 17, 2022 | 65.89 | 66.66 | 65.20 | 65.83 | 3,803,213 | -0.07(-0.10%) |
Jun 16, 2022 | 66.35 | 66.42 | 64.95 | 65.90 | 1,875,284 | -1.76(-2.59%) |
Jun 15, 2022 | 67.31 | 68.63 | 66.68 | 67.65 | 1,679,982 | +0.53(+0.79%) |
Jun 14, 2022 | 68.78 | 69.06 | 66.57 | 67.12 | 1,917,233 | -1.83(-2.66%) |
Jun 13, 2022 | 69.27 | 70.02 | 68.32 | 68.95 | 1,918,352 | -2.12(-2.99%) |
Jun 10, 2022 | 72.53 | 72.77 | 71.06 | 71.08 | 2,386,591 | -2.63(-3.57%) |
Jun 09, 2022 | 73.89 | 74.83 | 73.47 | 73.71 | 2,583,076 | -0.33(-0.45%) |
Jun 08, 2022 | 73.54 | 74.62 | 72.92 | 74.04 | 1,986,869 | -0.15(-0.20%) |
Jun 07, 2022 | 72.48 | 74.25 | 72.13 | 74.18 | 1,631,730 | +1.25(+1.72%) |
Jun 06, 2022 | 73.25 | 73.76 | 72.81 | 72.93 | 1,051,696 | +0.01(+0.01%) |
Jun 03, 2022 | 72.48 | 73.05 | 71.85 | 72.92 | 1,459,502 | -0.05(-0.07%) |
Jun 02, 2022 | 71.77 | 73.09 | 71.43 | 72.97 | 2,200,045 | +1.23(+1.72%) |
Jun 01, 2022 | 72.08 | 72.90 | 71.36 | 71.74 | 2,458,176 | -0.42(-0.58%) |
May 31, 2022 | 73.27 | 73.37 | 71.50 | 72.15 | 10,065,814 | -1.84(-2.49%) |
May 27, 2022 | 73.56 | 74.31 | 73.10 | 74.00 | 2,926,072 | +1.18(+1.62%) |
May 26, 2022 | 72.13 | 73.29 | 71.84 | 72.81 | 3,485,350 | +1.50(+2.11%) |
May 25, 2022 | 72.46 | 72.66 | 70.58 | 71.31 | 2,943,771 | -1.90(-2.60%) |
May 24, 2022 | 72.57 | 73.59 | 71.02 | 73.21 | 3,167,372 | +1.57(+2.19%) |
May 23, 2022 | 71.76 | 72.52 | 70.92 | 71.64 | 2,550,125 | +0.42(+0.59%) |
May 20, 2022 | 71.10 | 72.12 | 69.29 | 71.22 | 3,111,654 | +0.82(+1.17%) |
May 19, 2022 | 69.11 | 71.27 | 69.06 | 70.40 | 1,835,958 | +0.65(+0.93%) |
May 18, 2022 | 71.87 | 72.32 | 69.54 | 69.75 | 1,966,694 | -3.14(-4.31%) |
May 17, 2022 | 72.48 | 72.89 | 71.34 | 72.89 | 2,839,582 | +1.08(+1.51%) |
May 16, 2022 | 72.02 | 72.31 | 71.07 | 71.81 | 2,175,145 | -0.74(-1.03%) |
May 13, 2022 | 71.31 | 72.92 | 70.98 | 72.55 | 2,693,012 | +2.04(+2.89%) |
May 12, 2022 | 70.05 | 71.77 | 68.83 | 70.51 | 2,569,645 | +0.10(+0.14%) |
May 11, 2022 | 70.23 | 71.46 | 69.87 | 70.42 | 3,327,839 | +0.13(+0.18%) |
May 10, 2022 | 71.35 | 72.25 | 69.03 | 70.29 | 2,868,728 | -0.52(-0.74%) |
May 09, 2022 | 70.79 | 71.66 | 70.29 | 70.81 | 2,813,932 | -1.23(-1.70%) |
May 06, 2022 | 71.70 | 72.32 | 70.29 | 72.04 | 2,557,561 | -0.10(-0.13%) |
May 05, 2022 | 72.92 | 73.51 | 71.42 | 72.13 | 2,461,673 | -1.85(-2.51%) |
May 04, 2022 | 71.42 | 74.21 | 70.76 | 73.99 | 2,796,107 | +3.17(+4.47%) |
May 03, 2022 | 70.43 | 71.12 | 70.00 | 70.82 | 2,378,007 | +0.36(+0.51%) |