Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 71.68 | 73.47 | 70.60 | 73.31 | 2,296,574 | +0.79(+1.09%) |
Jul 28, 2022 | 71.37 | 72.77 | 69.62 | 72.52 | 1,743,189 | +0.56(+0.78%) |
Jul 27, 2022 | 70.59 | 72.33 | 69.79 | 71.96 | 2,823,717 | +3.51(+5.13%) |
Jul 26, 2022 | 71.04 | 71.04 | 67.99 | 68.45 | 1,769,793 | -2.90(-4.06%) |
Jul 25, 2022 | 72.26 | 72.26 | 69.92 | 71.35 | 1,581,743 | -0.86(-1.19%) |
Jul 22, 2022 | 73.61 | 75.36 | 71.59 | 72.21 | 1,696,550 | -2.47(-3.31%) |
Jul 21, 2022 | 72.84 | 74.73 | 72.59 | 74.68 | 1,934,946 | +1.34(+1.83%) |
Jul 20, 2022 | 71.38 | 74.14 | 70.67 | 73.34 | 2,129,087 | +2.89(+4.10%) |
Jul 19, 2022 | 66.80 | 70.59 | 66.25 | 70.45 | 3,114,099 | +5.32(+8.17%) |
Jul 18, 2022 | 66.82 | 67.91 | 64.76 | 65.13 | 2,647,179 | -0.11(-0.17%) |
Jul 15, 2022 | 65.14 | 65.88 | 63.33 | 65.24 | 3,362,656 | +1.24(+1.94%) |
Jul 14, 2022 | 66.50 | 66.68 | 63.90 | 64.00 | 2,735,001 | -3.02(-4.51%) |
Jul 13, 2022 | 67.26 | 68.72 | 66.21 | 67.02 | 2,398,123 | -2.17(-3.14%) |
Jul 12, 2022 | 70.56 | 72.49 | 68.58 | 69.19 | 2,462,579 | -1.01(-1.44%) |
Jul 11, 2022 | 73.84 | 74.46 | 69.76 | 70.20 | 3,066,032 | -5.04(-6.70%) |
Jul 08, 2022 | 74.38 | 76.08 | 72.71 | 75.24 | 2,369,524 | -0.64(-0.84%) |
Jul 07, 2022 | 74.80 | 76.92 | 74.24 | 75.88 | 2,121,093 | +2.02(+2.73%) |
Jul 06, 2022 | 74.03 | 74.78 | 72.73 | 73.86 | 2,183,613 | -0.30(-0.40%) |
Jul 05, 2022 | 70.61 | 74.30 | 69.02 | 74.16 | 2,665,402 | +2.67(+3.73%) |
Jul 01, 2022 | 69.51 | 71.62 | 68.78 | 71.49 | 1,883,141 | +1.80(+2.58%) |
Jun 30, 2022 | 70.40 | 70.98 | 67.84 | 69.69 | 3,104,474 | -1.40(-1.97%) |
Jun 29, 2022 | 72.11 | 73.35 | 70.25 | 71.09 | 2,139,794 | -0.72(-1.00%) |
Jun 28, 2022 | 77.00 | 77.01 | 71.64 | 71.81 | 2,480,214 | -4.89(-6.38%) |
Jun 27, 2022 | 78.32 | 79.37 | 74.26 | 76.70 | 3,464,115 | -1.75(-2.23%) |
Jun 24, 2022 | 74.13 | 78.50 | 73.64 | 78.45 | 3,433,325 | +5.00(+6.81%) |
Jun 23, 2022 | 71.12 | 73.68 | 69.34 | 73.45 | 2,745,371 | +3.83(+5.50%) |
Jun 22, 2022 | 69.46 | 71.22 | 68.88 | 69.62 | 3,389,349 | -0.42(-0.60%) |
Jun 21, 2022 | 69.49 | 71.74 | 69.30 | 70.04 | 3,353,449 | +1.48(+2.17%) |
Jun 17, 2022 | 72.86 | 73.64 | 67.25 | 68.56 | 8,100,654 | -4.34(-5.96%) |
Jun 16, 2022 | 74.41 | 75.47 | 72.04 | 72.90 | 2,788,278 | -4.16(-5.40%) |
Jun 15, 2022 | 74.86 | 78.41 | 74.11 | 77.06 | 3,043,337 | +3.99(+5.46%) |
Jun 14, 2022 | 73.44 | 75.36 | 72.44 | 73.07 | 2,892,068 | +0.75(+1.04%) |
Jun 13, 2022 | 74.00 | 75.73 | 71.66 | 72.32 | 3,052,203 | -4.36(-5.69%) |
Jun 10, 2022 | 77.74 | 80.00 | 76.14 | 76.68 | 2,463,793 | -3.74(-4.65%) |
Jun 09, 2022 | 83.78 | 84.05 | 80.36 | 80.42 | 1,601,111 | -4.22(-4.99%) |
Jun 08, 2022 | 84.25 | 87.46 | 83.72 | 84.64 | 1,542,903 | +0.34(+0.40%) |
Jun 07, 2022 | 81.50 | 84.61 | 81.23 | 84.30 | 3,046,539 | +1.38(+1.66%) |
Jun 06, 2022 | 84.45 | 85.96 | 82.74 | 82.92 | 1,673,205 | +0.71(+0.86%) |
Jun 03, 2022 | 82.96 | 83.99 | 81.11 | 82.21 | 1,905,453 | -1.92(-2.28%) |
Jun 02, 2022 | 79.19 | 85.42 | 79.19 | 84.13 | 2,745,651 | +4.89(+6.17%) |
Jun 01, 2022 | 79.78 | 81.16 | 78.30 | 79.24 | 2,508,517 | +0.46(+0.58%) |
May 31, 2022 | 79.98 | 80.41 | 77.85 | 78.78 | 2,903,312 | -1.06(-1.33%) |
May 27, 2022 | 78.67 | 80.44 | 77.93 | 79.84 | 2,225,639 | +1.96(+2.52%) |
May 26, 2022 | 74.09 | 78.50 | 73.34 | 77.88 | 2,205,065 | +4.40(+5.99%) |
May 25, 2022 | 71.62 | 74.23 | 71.28 | 73.48 | 2,125,722 | +1.69(+2.35%) |
May 24, 2022 | 73.40 | 73.78 | 70.98 | 71.79 | 2,743,045 | -3.33(-4.43%) |
May 23, 2022 | 76.70 | 77.05 | 73.16 | 75.12 | 2,637,854 | -1.58(-2.06%) |
May 20, 2022 | 78.06 | 78.99 | 74.60 | 76.70 | 2,892,981 | +1.65(+2.20%) |
May 19, 2022 | 72.40 | 76.72 | 72.24 | 75.05 | 2,726,878 | +3.18(+4.42%) |
May 18, 2022 | 74.21 | 75.75 | 71.43 | 71.87 | 4,442,507 | -3.67(-4.86%) |
May 17, 2022 | 77.75 | 78.91 | 74.28 | 75.54 | 3,868,000 | -0.21(-0.28%) |
May 16, 2022 | 76.00 | 78.47 | 75.45 | 75.75 | 2,381,142 | -1.76(-2.27%) |
May 13, 2022 | 74.51 | 78.28 | 74.51 | 77.51 | 2,884,636 | +4.03(+5.48%) |
May 12, 2022 | 69.69 | 75.60 | 68.57 | 73.48 | 5,437,201 | +3.73(+5.35%) |
May 11, 2022 | 69.59 | 72.05 | 68.08 | 69.75 | 7,697,275 | -0.50(-0.71%) |
May 10, 2022 | 73.36 | 74.65 | 67.87 | 70.25 | 6,591,089 | -0.46(-0.65%) |
May 09, 2022 | 73.98 | 74.90 | 70.69 | 70.71 | 4,682,723 | -3.36(-4.54%) |
May 06, 2022 | 75.06 | 76.31 | 70.95 | 74.07 | 5,249,046 | -2.81(-3.66%) |
May 05, 2022 | 81.48 | 81.48 | 74.24 | 76.88 | 4,659,999 | -7.00(-8.35%) |
May 04, 2022 | 69.53 | 85.44 | 69.28 | 83.88 | 9,474,784 | +4.86(+6.15%) |
May 03, 2022 | 80.49 | 80.90 | 76.54 | 79.02 | 5,685,980 | -1.67(-2.07%) |