Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 75.09 | 76.56 | 73.19 | 75.75 | 1,783,471 | +0.13(+0.17%) |
Jul 28, 2022 | 71.51 | 75.68 | 70.75 | 75.62 | 1,635,612 | +4.23(+5.93%) |
Jul 27, 2022 | 69.05 | 71.63 | 68.81 | 71.39 | 990,610 | +2.47(+3.59%) |
Jul 26, 2022 | 69.96 | 71.51 | 68.34 | 68.92 | 1,153,935 | -4.45(-6.07%) |
Jul 25, 2022 | 74.91 | 74.91 | 73.11 | 73.37 | 1,139,880 | -1.24(-1.66%) |
Jul 22, 2022 | 76.11 | 77.16 | 74.60 | 74.60 | 841,396 | -1.84(-2.41%) |
Jul 21, 2022 | 75.46 | 76.54 | 74.44 | 76.45 | 612,168 | +0.80(+1.06%) |
Jul 20, 2022 | 77.09 | 77.18 | 74.77 | 75.65 | 916,483 | -1.34(-1.74%) |
Jul 19, 2022 | 73.82 | 77.64 | 73.73 | 76.98 | 1,138,611 | +4.05(+5.56%) |
Jul 18, 2022 | 73.07 | 74.38 | 72.82 | 72.93 | 779,773 | +0.35(+0.49%) |
Jul 15, 2022 | 71.26 | 72.75 | 70.98 | 72.58 | 608,378 | +1.55(+2.19%) |
Jul 14, 2022 | 70.49 | 71.48 | 69.91 | 71.03 | 699,733 | -0.46(-0.65%) |
Jul 13, 2022 | 69.82 | 72.84 | 69.36 | 71.49 | 1,302,031 | +0.24(+0.34%) |
Jul 12, 2022 | 70.34 | 72.73 | 70.34 | 71.25 | 928,900 | +0.56(+0.79%) |
Jul 11, 2022 | 68.97 | 71.30 | 68.85 | 70.69 | 967,496 | +1.30(+1.88%) |
Jul 08, 2022 | 68.90 | 69.99 | 68.34 | 69.39 | 531,458 | +0.48(+0.70%) |
Jul 07, 2022 | 67.66 | 69.03 | 67.29 | 68.91 | 474,716 | +1.66(+2.47%) |
Jul 06, 2022 | 67.86 | 68.80 | 66.62 | 67.24 | 645,247 | -0.52(-0.77%) |
Jul 05, 2022 | 65.11 | 67.77 | 65.11 | 67.76 | 871,228 | +1.94(+2.95%) |
Jul 01, 2022 | 65.51 | 66.29 | 64.00 | 65.82 | 547,500 | +0.30(+0.45%) |
Jun 30, 2022 | 65.23 | 65.83 | 64.03 | 65.52 | 778,873 | -0.47(-0.72%) |
Jun 29, 2022 | 66.27 | 66.27 | 64.96 | 66.00 | 853,537 | -0.25(-0.38%) |
Jun 28, 2022 | 68.76 | 68.96 | 66.21 | 66.25 | 915,955 | -2.29(-3.34%) |
Jun 27, 2022 | 69.41 | 69.56 | 67.72 | 68.53 | 929,462 | -0.94(-1.35%) |
Jun 24, 2022 | 67.39 | 71.16 | 67.20 | 69.47 | 1,250,567 | +2.49(+3.72%) |
Jun 23, 2022 | 65.95 | 67.23 | 65.87 | 66.98 | 665,124 | +1.63(+2.49%) |
Jun 22, 2022 | 65.18 | 66.01 | 64.87 | 65.35 | 825,425 | -0.47(-0.72%) |
Jun 21, 2022 | 66.54 | 66.54 | 64.90 | 65.83 | 754,322 | +0.97(+1.49%) |
Jun 17, 2022 | 64.24 | 65.38 | 63.31 | 64.86 | 1,545,520 | +1.25(+1.96%) |
Jun 16, 2022 | 64.91 | 65.35 | 63.10 | 63.62 | 1,083,059 | -3.04(-4.56%) |
Jun 15, 2022 | 65.77 | 67.65 | 65.66 | 66.66 | 864,825 | +0.93(+1.41%) |
Jun 14, 2022 | 66.37 | 67.27 | 64.98 | 65.73 | 801,065 | -0.47(-0.72%) |
Jun 13, 2022 | 65.59 | 66.36 | 64.19 | 66.20 | 1,196,166 | -1.00(-1.49%) |
Jun 10, 2022 | 68.56 | 68.99 | 66.94 | 67.20 | 698,327 | -2.49(-3.57%) |
Jun 09, 2022 | 71.31 | 71.74 | 69.11 | 69.70 | 1,167,701 | -1.64(-2.29%) |
Jun 08, 2022 | 69.95 | 71.86 | 68.86 | 71.33 | 963,211 | -0.12(-0.17%) |
Jun 07, 2022 | 72.36 | 73.33 | 71.30 | 71.45 | 1,077,654 | -1.66(-2.28%) |
Jun 06, 2022 | 73.19 | 73.56 | 72.21 | 73.12 | 742,336 | -0.06(-0.08%) |
Jun 03, 2022 | 72.47 | 73.85 | 72.02 | 73.17 | 808,702 | +0.16(+0.22%) |
Jun 02, 2022 | 71.58 | 73.02 | 71.04 | 73.02 | 725,399 | +1.90(+2.67%) |
Jun 01, 2022 | 72.62 | 73.19 | 70.54 | 71.12 | 735,561 | -0.51(-0.71%) |
May 31, 2022 | 71.42 | 72.30 | 70.36 | 71.63 | 755,398 | -0.18(-0.25%) |
May 27, 2022 | 71.26 | 72.60 | 71.07 | 71.81 | 620,213 | +0.05(+0.06%) |
May 26, 2022 | 70.03 | 72.64 | 70.03 | 71.76 | 719,076 | +2.71(+3.92%) |
May 25, 2022 | 66.49 | 70.43 | 66.34 | 69.05 | 853,427 | +2.49(+3.73%) |
May 24, 2022 | 68.22 | 68.37 | 65.70 | 66.57 | 1,522,269 | -2.83(-4.07%) |
May 23, 2022 | 67.39 | 70.84 | 67.13 | 69.39 | 1,181,061 | -0.07(-0.11%) |
May 20, 2022 | 73.20 | 73.33 | 67.38 | 69.47 | 1,146,240 | -2.82(-3.90%) |
May 19, 2022 | 71.78 | 73.34 | 71.30 | 72.28 | 1,041,226 | -0.57(-0.78%) |
May 18, 2022 | 74.62 | 74.84 | 69.34 | 72.86 | 1,270,230 | -4.74(-6.11%) |
May 17, 2022 | 77.53 | 78.23 | 76.25 | 77.60 | 416,121 | +1.33(+1.75%) |
May 16, 2022 | 76.40 | 76.46 | 74.58 | 76.26 | 519,852 | +0.09(+0.12%) |
May 13, 2022 | 76.33 | 77.13 | 75.46 | 76.17 | 491,652 | +0.46(+0.61%) |
May 12, 2022 | 71.98 | 75.77 | 71.97 | 75.71 | 791,743 | +3.52(+4.87%) |
May 11, 2022 | 72.63 | 73.54 | 71.89 | 72.19 | 726,084 | -0.58(-0.80%) |
May 10, 2022 | 75.35 | 76.34 | 71.34 | 72.77 | 709,598 | -1.84(-2.47%) |
May 09, 2022 | 73.07 | 76.39 | 72.77 | 74.61 | 844,985 | +0.68(+0.92%) |
May 06, 2022 | 73.93 | 74.65 | 72.31 | 73.93 | 995,371 | -0.65(-0.88%) |
May 05, 2022 | 78.27 | 78.27 | 73.78 | 74.59 | 726,836 | -4.53(-5.73%) |
May 04, 2022 | 78.07 | 79.20 | 75.62 | 79.12 | 448,774 | +1.22(+1.57%) |
May 03, 2022 | 78.27 | 79.00 | 76.93 | 77.89 | 844,869 | -0.62(-0.79%) |