Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 75.06 | 76.49 | 74.38 | 76.12 | 2,241,979 | +1.29(+1.72%) |
Jul 28, 2022 | 74.06 | 75.45 | 73.91 | 74.83 | 2,175,493 | +0.40(+0.54%) |
Jul 27, 2022 | 70.89 | 74.60 | 70.89 | 74.43 | 3,889,960 | +3.62(+5.12%) |
Jul 26, 2022 | 70.49 | 70.88 | 69.71 | 70.81 | 1,949,022 | +0.32(+0.46%) |
Jul 25, 2022 | 70.08 | 70.75 | 69.83 | 70.49 | 1,664,512 | +0.48(+0.68%) |
Jul 22, 2022 | 71.16 | 71.36 | 69.50 | 70.01 | 3,907,987 | -1.02(-1.44%) |
Jul 21, 2022 | 70.74 | 71.19 | 70.35 | 71.03 | 1,561,938 | +0.27(+0.39%) |
Jul 20, 2022 | 70.15 | 70.85 | 69.23 | 70.76 | 1,994,842 | +0.81(+1.16%) |
Jul 19, 2022 | 67.97 | 70.04 | 67.92 | 69.95 | 2,516,664 | +2.80(+4.18%) |
Jul 18, 2022 | 68.05 | 68.63 | 66.97 | 67.15 | 1,567,044 | -0.54(-0.79%) |
Jul 15, 2022 | 68.09 | 68.31 | 67.44 | 67.68 | 3,091,350 | +0.51(+0.75%) |
Jul 14, 2022 | 65.55 | 67.21 | 65.24 | 67.18 | 2,869,039 | +0.57(+0.86%) |
Jul 13, 2022 | 66.29 | 67.14 | 66.05 | 66.60 | 1,679,618 | -0.43(-0.64%) |
Jul 12, 2022 | 67.08 | 68.35 | 66.76 | 67.03 | 2,496,265 | -0.16(-0.23%) |
Jul 11, 2022 | 68.09 | 68.33 | 66.89 | 67.19 | 2,173,990 | -0.87(-1.27%) |
Jul 08, 2022 | 68.16 | 68.52 | 67.01 | 68.05 | 2,552,705 | -0.19(-0.29%) |
Jul 07, 2022 | 66.85 | 68.36 | 65.59 | 68.25 | 4,505,241 | -1.14(-1.64%) |
Jul 06, 2022 | 69.58 | 69.89 | 68.73 | 69.39 | 2,505,903 | -0.11(-0.15%) |
Jul 05, 2022 | 68.53 | 69.61 | 68.33 | 69.49 | 1,991,043 | -0.52(-0.74%) |
Jul 01, 2022 | 69.11 | 70.35 | 68.38 | 70.01 | 2,156,500 | +1.20(+1.74%) |
Jun 30, 2022 | 67.16 | 69.05 | 66.94 | 68.81 | 2,898,750 | +0.87(+1.28%) |
Jun 29, 2022 | 67.67 | 68.35 | 66.72 | 67.95 | 2,872,159 | -0.01(-0.01%) |
Jun 28, 2022 | 68.35 | 68.99 | 67.66 | 67.96 | 1,928,501 | -0.13(-0.19%) |
Jun 27, 2022 | 69.43 | 69.49 | 67.31 | 68.08 | 2,390,555 | -0.92(-1.33%) |
Jun 24, 2022 | 67.14 | 69.04 | 66.67 | 69.00 | 3,546,748 | +2.21(+3.31%) |
Jun 23, 2022 | 66.87 | 67.69 | 66.13 | 66.79 | 1,839,374 | -0.17(-0.25%) |
Jun 22, 2022 | 66.68 | 67.30 | 66.09 | 66.95 | 2,692,555 | -1.08(-1.59%) |
Jun 21, 2022 | 66.99 | 68.27 | 66.37 | 68.03 | 2,573,706 | +1.94(+2.93%) |
Jun 17, 2022 | 66.15 | 66.93 | 65.46 | 66.10 | 3,787,964 | -0.07(-0.10%) |
Jun 16, 2022 | 66.62 | 66.69 | 65.21 | 66.16 | 1,867,765 | -1.76(-2.59%) |
Jun 15, 2022 | 67.59 | 68.91 | 66.95 | 67.93 | 1,673,246 | +0.54(+0.79%) |
Jun 14, 2022 | 69.06 | 69.33 | 66.84 | 67.39 | 1,909,546 | -1.84(-2.66%) |
Jun 13, 2022 | 69.55 | 70.30 | 68.60 | 69.23 | 1,910,660 | -2.13(-2.99%) |
Jun 10, 2022 | 72.82 | 73.06 | 71.34 | 71.36 | 2,377,022 | -2.64(-3.57%) |
Jun 09, 2022 | 74.19 | 75.13 | 73.77 | 74.00 | 2,572,719 | -0.33(-0.45%) |
Jun 08, 2022 | 73.84 | 74.92 | 73.21 | 74.33 | 1,978,903 | -0.15(-0.20%) |
Jun 07, 2022 | 72.78 | 74.55 | 72.42 | 74.48 | 1,625,187 | +1.26(+1.72%) |
Jun 06, 2022 | 73.54 | 74.06 | 73.11 | 73.22 | 1,047,479 | +0.01(+0.01%) |
Jun 03, 2022 | 72.78 | 73.34 | 72.14 | 73.21 | 1,453,651 | -0.05(-0.07%) |
Jun 02, 2022 | 72.06 | 73.38 | 71.71 | 73.26 | 2,191,224 | +1.24(+1.72%) |
Jun 01, 2022 | 72.37 | 73.19 | 71.65 | 72.03 | 2,448,320 | -0.42(-0.58%) |
May 31, 2022 | 73.56 | 73.67 | 71.79 | 72.44 | 10,025,455 | -1.85(-2.49%) |
May 27, 2022 | 73.86 | 74.61 | 73.40 | 74.29 | 2,914,340 | +1.19(+1.63%) |
May 26, 2022 | 72.42 | 73.58 | 72.13 | 73.11 | 3,471,376 | +1.51(+2.11%) |
May 25, 2022 | 72.76 | 72.95 | 70.86 | 71.60 | 2,931,968 | -1.91(-2.60%) |
May 24, 2022 | 72.86 | 73.89 | 71.31 | 73.51 | 3,154,672 | +1.58(+2.19%) |
May 23, 2022 | 72.05 | 72.81 | 71.21 | 71.93 | 2,539,900 | +0.42(+0.59%) |
May 20, 2022 | 71.38 | 72.41 | 69.57 | 71.51 | 3,099,178 | +0.83(+1.17%) |
May 19, 2022 | 69.39 | 71.56 | 69.34 | 70.68 | 1,828,596 | +0.65(+0.93%) |
May 18, 2022 | 72.16 | 72.61 | 69.82 | 70.03 | 1,958,809 | -3.15(-4.31%) |
May 17, 2022 | 72.77 | 73.18 | 71.63 | 73.18 | 2,828,197 | +1.09(+1.51%) |
May 16, 2022 | 72.31 | 72.60 | 71.36 | 72.10 | 2,166,424 | -0.75(-1.03%) |
May 13, 2022 | 71.60 | 73.21 | 71.27 | 72.84 | 2,682,214 | +2.05(+2.89%) |
May 12, 2022 | 70.33 | 72.06 | 69.11 | 70.80 | 2,559,342 | +0.10(+0.14%) |
May 11, 2022 | 70.51 | 71.75 | 70.16 | 70.70 | 3,314,496 | +0.13(+0.18%) |
May 10, 2022 | 71.64 | 72.54 | 69.31 | 70.57 | 2,857,226 | -0.52(-0.74%) |
May 09, 2022 | 71.08 | 71.95 | 70.57 | 71.10 | 2,802,650 | -1.23(-1.70%) |
May 06, 2022 | 71.99 | 72.61 | 70.57 | 72.33 | 2,547,307 | -0.10(-0.13%) |
May 05, 2022 | 73.21 | 73.80 | 71.70 | 72.43 | 2,451,803 | -1.86(-2.51%) |
May 04, 2022 | 71.71 | 74.51 | 71.05 | 74.29 | 2,784,896 | +3.18(+4.47%) |
May 03, 2022 | 70.72 | 71.41 | 70.28 | 71.11 | 2,368,472 | +0.36(+0.51%) |