Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 76.60 | 79.49 | 76.58 | 79.42 | 4,852,158 | +3.28(+4.31%) |
Jul 28, 2022 | 76.70 | 77.79 | 75.80 | 76.14 | 3,149,525 | -1.06(-1.37%) |
Jul 27, 2022 | 75.09 | 77.59 | 74.49 | 77.20 | 4,575,397 | +1.47(+1.94%) |
Jul 26, 2022 | 75.12 | 76.77 | 73.55 | 75.73 | 5,838,464 | +3.17(+4.36%) |
Jul 25, 2022 | 71.78 | 73.34 | 71.73 | 72.56 | 2,823,860 | +1.71(+2.41%) |
Jul 22, 2022 | 71.01 | 71.68 | 70.43 | 70.86 | 1,543,127 | -0.17(-0.24%) |
Jul 21, 2022 | 71.02 | 71.34 | 70.41 | 71.03 | 1,613,414 | -0.53(-0.74%) |
Jul 20, 2022 | 70.29 | 71.73 | 69.89 | 71.56 | 2,071,874 | +0.71(+1.00%) |
Jul 19, 2022 | 70.00 | 71.04 | 69.71 | 70.85 | 1,941,091 | +1.23(+1.76%) |
Jul 18, 2022 | 69.77 | 70.86 | 69.43 | 69.62 | 2,304,870 | +0.53(+0.76%) |
Jul 15, 2022 | 69.43 | 69.65 | 68.28 | 69.09 | 2,135,004 | +0.29(+0.42%) |
Jul 14, 2022 | 68.28 | 69.01 | 67.19 | 68.80 | 3,234,786 | -0.95(-1.36%) |
Jul 13, 2022 | 69.54 | 70.34 | 69.09 | 69.75 | 2,181,155 | -0.15(-0.22%) |
Jul 12, 2022 | 69.00 | 70.99 | 68.66 | 69.91 | 2,101,392 | +0.21(+0.30%) |
Jul 11, 2022 | 70.00 | 70.70 | 69.59 | 69.69 | 1,975,956 | -0.68(-0.97%) |
Jul 08, 2022 | 71.79 | 72.26 | 70.27 | 70.38 | 2,676,571 | -1.02(-1.42%) |
Jul 07, 2022 | 70.64 | 72.67 | 70.54 | 71.39 | 3,119,229 | +2.09(+3.02%) |
Jul 06, 2022 | 69.61 | 70.17 | 67.91 | 69.30 | 2,962,379 | -0.15(-0.22%) |
Jul 05, 2022 | 71.59 | 71.94 | 68.28 | 69.45 | 4,328,972 | -3.87(-5.27%) |
Jul 01, 2022 | 74.38 | 74.62 | 71.85 | 73.32 | 2,717,998 | -1.14(-1.53%) |
Jun 30, 2022 | 73.22 | 74.92 | 72.82 | 74.46 | 4,138,286 | +0.35(+0.47%) |
Jun 29, 2022 | 73.55 | 74.43 | 73.25 | 74.12 | 3,672,352 | +1.20(+1.64%) |
Jun 28, 2022 | 73.47 | 75.13 | 72.60 | 72.92 | 2,842,070 | -0.05(-0.07%) |
Jun 27, 2022 | 72.02 | 73.48 | 71.58 | 72.97 | 3,767,807 | +1.46(+2.04%) |
Jun 24, 2022 | 68.99 | 71.70 | 68.66 | 71.51 | 13,390,042 | +2.66(+3.86%) |
Jun 23, 2022 | 74.36 | 74.36 | 68.71 | 68.85 | 6,716,621 | -5.45(-7.34%) |
Jun 22, 2022 | 74.87 | 75.42 | 74.22 | 74.30 | 2,964,780 | -1.89(-2.48%) |
Jun 21, 2022 | 76.26 | 76.36 | 75.15 | 76.19 | 3,270,860 | +2.01(+2.70%) |
Jun 17, 2022 | 76.17 | 76.74 | 73.69 | 74.19 | 9,554,590 | -1.65(-2.18%) |
Jun 16, 2022 | 77.73 | 77.73 | 75.33 | 75.84 | 3,632,360 | -3.12(-3.95%) |
Jun 15, 2022 | 79.84 | 80.07 | 78.18 | 78.95 | 3,263,519 | -0.37(-0.47%) |
Jun 14, 2022 | 79.08 | 79.57 | 78.25 | 79.33 | 2,631,614 | +0.63(+0.80%) |
Jun 13, 2022 | 79.52 | 80.20 | 78.27 | 78.70 | 3,230,213 | -2.56(-3.15%) |
Jun 10, 2022 | 81.56 | 82.74 | 80.69 | 81.26 | 2,820,474 | -1.25(-1.51%) |
Jun 09, 2022 | 84.67 | 85.03 | 82.39 | 82.50 | 2,128,604 | -2.52(-2.97%) |
Jun 08, 2022 | 85.40 | 85.92 | 84.66 | 85.03 | 1,765,395 | -0.87(-1.02%) |
Jun 07, 2022 | 84.10 | 86.08 | 83.64 | 85.90 | 2,122,535 | +1.07(+1.26%) |
Jun 06, 2022 | 84.84 | 85.33 | 84.11 | 84.84 | 2,059,251 | +0.48(+0.57%) |
Jun 03, 2022 | 85.40 | 85.71 | 83.96 | 84.36 | 2,481,492 | -1.31(-1.53%) |
Jun 02, 2022 | 83.16 | 85.67 | 82.87 | 85.67 | 3,115,086 | +2.50(+3.01%) |
Jun 01, 2022 | 87.22 | 87.52 | 82.25 | 83.17 | 4,644,500 | -3.98(-4.57%) |
May 31, 2022 | 85.80 | 88.10 | 85.49 | 87.15 | 9,122,804 | +1.81(+2.13%) |
May 27, 2022 | 84.56 | 85.35 | 83.25 | 85.34 | 2,908,386 | +0.59(+0.70%) |
May 26, 2022 | 85.79 | 85.88 | 84.10 | 84.74 | 3,627,175 | -0.44(-0.52%) |
May 25, 2022 | 84.09 | 85.78 | 84.00 | 85.18 | 2,847,120 | +0.97(+1.15%) |
May 24, 2022 | 82.91 | 84.36 | 82.25 | 84.21 | 2,769,129 | +1.14(+1.37%) |
May 23, 2022 | 81.56 | 83.76 | 81.51 | 83.07 | 3,305,191 | +2.47(+3.06%) |
May 20, 2022 | 81.14 | 81.91 | 78.96 | 80.61 | 5,032,420 | +0.13(+0.17%) |
May 19, 2022 | 80.00 | 81.30 | 78.16 | 80.47 | 4,509,050 | -0.65(-0.80%) |
May 18, 2022 | 84.64 | 84.88 | 80.78 | 81.12 | 5,001,816 | -3.92(-4.61%) |
May 17, 2022 | 84.09 | 85.47 | 82.86 | 85.05 | 6,101,183 | +1.78(+2.13%) |
May 16, 2022 | 81.99 | 83.57 | 81.99 | 83.27 | 3,995,603 | +1.71(+2.10%) |
May 13, 2022 | 81.55 | 82.13 | 80.64 | 81.56 | 3,031,518 | +0.91(+1.13%) |
May 12, 2022 | 80.43 | 80.78 | 78.86 | 80.66 | 3,672,385 | +0.08(+0.09%) |
May 11, 2022 | 81.31 | 82.63 | 80.34 | 80.58 | 3,760,757 | -0.58(-0.72%) |
May 10, 2022 | 81.49 | 84.14 | 80.32 | 81.16 | 4,215,224 | +0.58(+0.72%) |
May 09, 2022 | 84.55 | 84.58 | 80.23 | 80.58 | 4,532,398 | -5.13(-5.98%) |
May 06, 2022 | 84.93 | 86.10 | 84.41 | 85.71 | 2,719,490 | +0.31(+0.36%) |
May 05, 2022 | 87.06 | 87.60 | 84.35 | 85.40 | 3,072,318 | -1.66(-1.91%) |
May 04, 2022 | 86.20 | 87.21 | 84.93 | 87.06 | 3,573,550 | +1.33(+1.55%) |
May 03, 2022 | 85.29 | 86.81 | 84.86 | 85.74 | 4,040,630 | +0.43(+0.50%) |