Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 75.02 | 76.49 | 73.13 | 75.68 | 1,785,031 | +0.13(+0.17%) |
Jul 28, 2022 | 71.45 | 75.62 | 70.68 | 75.55 | 1,637,043 | +4.23(+5.93%) |
Jul 27, 2022 | 68.99 | 71.57 | 68.75 | 71.33 | 991,476 | +2.47(+3.59%) |
Jul 26, 2022 | 69.90 | 71.45 | 68.28 | 68.86 | 1,154,944 | -4.45(-6.07%) |
Jul 25, 2022 | 74.85 | 74.85 | 73.05 | 73.30 | 1,140,877 | -1.24(-1.66%) |
Jul 22, 2022 | 76.04 | 77.09 | 74.53 | 74.54 | 842,132 | -1.84(-2.41%) |
Jul 21, 2022 | 75.39 | 76.47 | 74.37 | 76.38 | 612,704 | +0.80(+1.06%) |
Jul 20, 2022 | 77.02 | 77.11 | 74.71 | 75.58 | 917,285 | -1.34(-1.74%) |
Jul 19, 2022 | 73.76 | 77.57 | 73.67 | 76.92 | 1,139,607 | +4.05(+5.56%) |
Jul 18, 2022 | 73.01 | 74.32 | 72.76 | 72.87 | 780,456 | +0.35(+0.49%) |
Jul 15, 2022 | 71.20 | 72.68 | 70.92 | 72.51 | 608,910 | +1.55(+2.19%) |
Jul 14, 2022 | 70.42 | 71.42 | 69.85 | 70.96 | 700,345 | -0.46(-0.65%) |
Jul 13, 2022 | 69.76 | 72.78 | 69.30 | 71.43 | 1,303,171 | +0.24(+0.34%) |
Jul 12, 2022 | 70.28 | 72.66 | 70.28 | 71.19 | 929,712 | +0.56(+0.79%) |
Jul 11, 2022 | 68.91 | 71.24 | 68.79 | 70.63 | 968,342 | +1.30(+1.88%) |
Jul 08, 2022 | 68.84 | 69.93 | 68.28 | 69.33 | 531,923 | +0.48(+0.70%) |
Jul 07, 2022 | 67.60 | 68.97 | 67.23 | 68.85 | 475,132 | +1.66(+2.47%) |
Jul 06, 2022 | 67.81 | 68.74 | 66.56 | 67.18 | 645,812 | -0.52(-0.77%) |
Jul 05, 2022 | 65.06 | 67.71 | 65.06 | 67.70 | 871,990 | +1.94(+2.95%) |
Jul 01, 2022 | 65.46 | 66.24 | 63.95 | 65.76 | 547,979 | +0.30(+0.45%) |
Jun 30, 2022 | 65.18 | 65.77 | 63.98 | 65.46 | 779,554 | -0.47(-0.72%) |
Jun 29, 2022 | 66.21 | 66.21 | 64.91 | 65.94 | 854,284 | -0.25(-0.38%) |
Jun 28, 2022 | 68.70 | 68.90 | 66.15 | 66.19 | 916,756 | -2.28(-3.34%) |
Jun 27, 2022 | 69.35 | 69.50 | 67.66 | 68.47 | 930,275 | -0.94(-1.35%) |
Jun 24, 2022 | 67.33 | 71.09 | 67.14 | 69.41 | 1,251,661 | +2.49(+3.72%) |
Jun 23, 2022 | 65.89 | 67.17 | 65.81 | 66.92 | 665,706 | +1.63(+2.49%) |
Jun 22, 2022 | 65.12 | 65.95 | 64.81 | 65.30 | 826,147 | -0.47(-0.72%) |
Jun 21, 2022 | 66.48 | 66.48 | 64.84 | 65.77 | 754,982 | +0.97(+1.49%) |
Jun 17, 2022 | 64.18 | 65.33 | 63.25 | 64.81 | 1,546,873 | +1.24(+1.96%) |
Jun 16, 2022 | 64.85 | 65.29 | 63.05 | 63.56 | 1,084,006 | -3.04(-4.56%) |
Jun 15, 2022 | 65.72 | 67.59 | 65.60 | 66.60 | 865,582 | +0.93(+1.41%) |
Jun 14, 2022 | 66.31 | 67.21 | 64.93 | 65.67 | 801,766 | -0.47(-0.72%) |
Jun 13, 2022 | 65.53 | 66.31 | 64.14 | 66.14 | 1,197,213 | -1.00(-1.49%) |
Jun 10, 2022 | 68.50 | 68.93 | 66.88 | 67.15 | 698,938 | -2.49(-3.57%) |
Jun 09, 2022 | 71.25 | 71.67 | 69.05 | 69.64 | 1,168,723 | -1.63(-2.29%) |
Jun 08, 2022 | 69.89 | 71.80 | 68.80 | 71.27 | 964,054 | -0.12(-0.17%) |
Jun 07, 2022 | 72.29 | 73.27 | 71.24 | 71.39 | 1,078,597 | -1.66(-2.28%) |
Jun 06, 2022 | 73.13 | 73.50 | 72.14 | 73.05 | 742,985 | -0.06(-0.08%) |
Jun 03, 2022 | 72.40 | 73.79 | 71.96 | 73.11 | 809,410 | +0.16(+0.22%) |
Jun 02, 2022 | 71.52 | 72.95 | 70.98 | 72.95 | 726,034 | +1.89(+2.67%) |
Jun 01, 2022 | 72.55 | 73.12 | 70.48 | 71.06 | 736,205 | -0.51(-0.71%) |
May 31, 2022 | 71.35 | 72.24 | 70.29 | 71.57 | 756,059 | -0.18(-0.25%) |
May 27, 2022 | 71.20 | 72.53 | 71.00 | 71.74 | 620,756 | +0.05(+0.06%) |
May 26, 2022 | 69.97 | 72.58 | 69.97 | 71.70 | 719,706 | +2.70(+3.92%) |
May 25, 2022 | 66.44 | 70.37 | 66.28 | 68.99 | 854,174 | +2.48(+3.73%) |
May 24, 2022 | 68.16 | 68.31 | 65.64 | 66.51 | 1,523,601 | -2.82(-4.07%) |
May 23, 2022 | 67.33 | 70.78 | 67.07 | 69.33 | 1,182,095 | -0.07(-0.11%) |
May 20, 2022 | 73.13 | 73.26 | 67.32 | 69.41 | 1,147,243 | -2.81(-3.90%) |
May 19, 2022 | 71.72 | 73.28 | 71.24 | 72.22 | 1,042,137 | -0.57(-0.78%) |
May 18, 2022 | 74.56 | 74.77 | 69.28 | 72.79 | 1,271,341 | -4.74(-6.11%) |
May 17, 2022 | 77.47 | 78.16 | 76.19 | 77.53 | 416,485 | +1.33(+1.75%) |
May 16, 2022 | 76.33 | 76.40 | 74.51 | 76.20 | 520,307 | +0.09(+0.12%) |
May 13, 2022 | 76.26 | 77.06 | 75.40 | 76.10 | 492,082 | +0.46(+0.61%) |
May 12, 2022 | 71.92 | 75.70 | 71.91 | 75.64 | 792,436 | +3.51(+4.87%) |
May 11, 2022 | 72.57 | 73.47 | 71.83 | 72.13 | 726,719 | -0.58(-0.80%) |
May 10, 2022 | 75.28 | 76.27 | 71.27 | 72.71 | 710,219 | -1.84(-2.47%) |
May 09, 2022 | 73.00 | 76.32 | 72.71 | 74.55 | 845,724 | +0.68(+0.92%) |
May 06, 2022 | 73.87 | 74.59 | 72.25 | 73.87 | 996,242 | -0.65(-0.88%) |
May 05, 2022 | 78.20 | 78.20 | 73.72 | 74.52 | 727,472 | -4.53(-5.73%) |
May 04, 2022 | 78.00 | 79.13 | 75.55 | 79.05 | 449,167 | +1.22(+1.57%) |
May 03, 2022 | 78.20 | 78.93 | 76.86 | 77.82 | 845,608 | -0.62(-0.79%) |