Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 69.55 | 70.25 | 69.31 | 70.15 | 7,130,229 | +0.18(+0.25%) |
Jul 28, 2022 | 69.28 | 70.21 | 69.00 | 69.97 | 3,291,630 | +0.73(+1.06%) |
Jul 27, 2022 | 69.64 | 69.64 | 67.69 | 69.24 | 3,749,663 | -0.55(-0.79%) |
Jul 26, 2022 | 68.65 | 69.91 | 68.13 | 69.80 | 3,150,165 | +0.15(+0.22%) |
Jul 25, 2022 | 68.97 | 69.91 | 68.60 | 69.65 | 2,597,276 | +0.58(+0.84%) |
Jul 22, 2022 | 68.69 | 69.19 | 68.33 | 69.06 | 2,688,157 | +0.50(+0.73%) |
Jul 21, 2022 | 68.56 | 69.05 | 68.16 | 68.57 | 3,427,987 | -0.28(-0.41%) |
Jul 20, 2022 | 69.82 | 69.99 | 68.52 | 68.85 | 3,822,257 | -0.91(-1.30%) |
Jul 19, 2022 | 69.67 | 70.25 | 69.55 | 69.76 | 3,219,480 | +0.39(+0.57%) |
Jul 18, 2022 | 69.91 | 70.32 | 69.30 | 69.37 | 2,847,826 | -0.91(-1.29%) |
Jul 15, 2022 | 70.59 | 70.79 | 70.03 | 70.28 | 3,387,145 | +0.21(+0.29%) |
Jul 14, 2022 | 70.49 | 71.07 | 69.68 | 70.07 | 4,855,512 | -1.62(-2.26%) |
Jul 13, 2022 | 71.02 | 72.17 | 71.00 | 71.69 | 3,691,063 | +0.48(+0.67%) |
Jul 12, 2022 | 71.11 | 72.03 | 70.98 | 71.21 | 2,527,682 | +0.15(+0.21%) |
Jul 11, 2022 | 71.09 | 71.62 | 70.90 | 71.06 | 2,380,552 | +0.21(+0.29%) |
Jul 08, 2022 | 71.03 | 71.82 | 70.83 | 70.86 | 3,134,019 | +0.03(+0.04%) |
Jul 07, 2022 | 71.02 | 71.47 | 70.55 | 70.83 | 4,769,961 | -0.16(-0.22%) |
Jul 06, 2022 | 70.33 | 71.47 | 70.32 | 70.99 | 6,377,738 | +1.00(+1.42%) |
Jul 05, 2022 | 70.43 | 70.87 | 68.97 | 69.99 | 6,449,545 | -0.60(-0.84%) |
Jul 01, 2022 | 70.62 | 70.75 | 69.68 | 70.59 | 5,753,253 | +0.32(+0.45%) |
Jun 30, 2022 | 68.92 | 70.54 | 68.86 | 70.27 | 8,863,062 | +0.68(+0.98%) |
Jun 29, 2022 | 66.62 | 69.85 | 66.59 | 69.59 | 11,386,373 | +4.15(+6.35%) |
Jun 28, 2022 | 66.26 | 66.79 | 65.27 | 65.44 | 3,968,230 | -0.73(-1.10%) |
Jun 27, 2022 | 65.73 | 66.23 | 65.41 | 66.16 | 3,087,599 | +0.38(+0.58%) |
Jun 24, 2022 | 64.50 | 65.88 | 64.10 | 65.78 | 4,776,984 | +1.54(+2.39%) |
Jun 23, 2022 | 63.58 | 64.41 | 63.32 | 64.24 | 3,716,546 | +1.01(+1.59%) |
Jun 22, 2022 | 63.16 | 63.74 | 62.72 | 63.24 | 4,442,506 | +0.05(+0.07%) |
Jun 21, 2022 | 62.70 | 63.59 | 61.94 | 63.19 | 4,203,887 | +1.51(+2.45%) |
Jun 17, 2022 | 62.21 | 62.68 | 61.18 | 61.68 | 5,804,270 | -0.48(-0.78%) |
Jun 16, 2022 | 61.39 | 62.50 | 60.48 | 62.17 | 4,143,426 | +0.38(+0.62%) |
Jun 15, 2022 | 61.94 | 62.55 | 61.32 | 61.79 | 3,081,035 | -0.10(-0.17%) |
Jun 14, 2022 | 62.56 | 62.85 | 61.31 | 61.89 | 3,266,465 | -0.57(-0.91%) |
Jun 13, 2022 | 63.00 | 63.48 | 62.19 | 62.46 | 4,117,168 | -1.23(-1.93%) |
Jun 10, 2022 | 62.66 | 64.10 | 62.61 | 63.69 | 3,610,147 | +0.42(+0.66%) |
Jun 09, 2022 | 64.36 | 64.72 | 63.23 | 63.27 | 3,351,134 | -0.90(-1.41%) |
Jun 08, 2022 | 64.38 | 64.63 | 63.81 | 64.17 | 2,823,973 | -0.24(-0.38%) |
Jun 07, 2022 | 63.40 | 64.52 | 63.33 | 64.41 | 2,824,494 | +0.36(+0.57%) |
Jun 06, 2022 | 63.99 | 64.20 | 63.45 | 64.05 | 2,312,892 | +0.35(+0.56%) |
Jun 03, 2022 | 63.95 | 64.30 | 63.15 | 63.70 | 2,588,256 | -0.27(-0.42%) |
Jun 02, 2022 | 64.34 | 64.51 | 62.65 | 63.97 | 3,597,343 | -0.41(-0.64%) |
Jun 01, 2022 | 65.01 | 65.11 | 63.36 | 64.38 | 3,684,717 | -0.68(-1.05%) |
May 31, 2022 | 64.77 | 65.40 | 63.94 | 65.06 | 6,400,748 | -0.04(-0.06%) |
May 27, 2022 | 64.64 | 65.12 | 64.38 | 65.09 | 2,864,311 | +0.40(+0.62%) |
May 26, 2022 | 64.44 | 65.41 | 64.23 | 64.69 | 2,830,152 | +0.19(+0.29%) |
May 25, 2022 | 64.38 | 64.74 | 63.99 | 64.51 | 3,088,494 | +0.11(+0.17%) |
May 24, 2022 | 63.09 | 64.44 | 63.04 | 64.39 | 2,518,683 | +1.55(+2.46%) |
May 23, 2022 | 63.12 | 63.82 | 62.71 | 62.85 | 3,763,147 | +0.44(+0.70%) |
May 20, 2022 | 62.02 | 62.62 | 61.01 | 62.41 | 5,157,707 | +0.82(+1.33%) |
May 19, 2022 | 61.75 | 62.13 | 60.58 | 61.59 | 4,686,401 | -1.34(-2.13%) |
May 18, 2022 | 67.55 | 67.66 | 62.53 | 62.93 | 6,061,543 | -4.97(-7.32%) |
May 17, 2022 | 68.09 | 68.15 | 65.94 | 67.91 | 4,481,668 | -0.51(-0.75%) |
May 16, 2022 | 68.08 | 68.57 | 67.84 | 68.42 | 3,628,062 | +0.34(+0.49%) |
May 13, 2022 | 67.41 | 68.13 | 67.01 | 68.08 | 3,614,882 | +0.83(+1.23%) |
May 12, 2022 | 67.19 | 67.86 | 66.59 | 67.25 | 3,455,320 | +0.38(+0.57%) |
May 11, 2022 | 66.50 | 67.63 | 66.27 | 66.87 | 2,852,374 | +0.06(+0.08%) |
May 10, 2022 | 68.18 | 68.91 | 66.60 | 66.82 | 3,728,261 | -1.64(-2.39%) |
May 09, 2022 | 66.27 | 68.68 | 66.08 | 68.45 | 6,556,024 | +1.96(+2.94%) |
May 06, 2022 | 65.63 | 66.60 | 65.63 | 66.50 | 2,962,975 | +0.61(+0.92%) |
May 05, 2022 | 65.92 | 66.33 | 65.53 | 65.89 | 3,402,159 | -0.06(-0.08%) |
May 04, 2022 | 64.91 | 66.00 | 64.79 | 65.95 | 3,234,619 | +1.08(+1.67%) |
May 03, 2022 | 64.63 | 65.57 | 64.24 | 64.87 | 3,976,434 | +0.16(+0.24%) |