Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 85.28 | 86.07 | 85.14 | 86.00 | 40,586 | +1.10(+1.29%) |
Jul 28, 2022 | 84.38 | 85.12 | 84.11 | 84.90 | 23,524 | +1.77(+2.13%) |
Jul 27, 2022 | 81.03 | 83.30 | 81.03 | 83.14 | 1,173 | +2.57(+3.18%) |
Jul 26, 2022 | 79.96 | 80.69 | 79.96 | 80.57 | 2,237 | +0.67(+0.84%) |
Jul 25, 2022 | 79.77 | 80.00 | 79.14 | 79.90 | 3,869 | +0.24(+0.30%) |
Jul 22, 2022 | 80.23 | 80.23 | 79.67 | 79.67 | 1,653 | -1.26(-1.56%) |
Jul 21, 2022 | 79.66 | 80.93 | 79.66 | 80.93 | 1,676 | +0.25(+0.32%) |
Jul 20, 2022 | 80.77 | 80.77 | 80.67 | 80.67 | 738 | +0.70(+0.88%) |
Jul 19, 2022 | 78.29 | 79.97 | 78.29 | 79.97 | 2,383 | +2.49(+3.21%) |
Jul 18, 2022 | 78.85 | 78.85 | 77.28 | 77.48 | 4,560 | -0.50(-0.64%) |
Jul 15, 2022 | 77.21 | 77.98 | 77.21 | 77.98 | 1,308 | +1.53(+2.00%) |
Jul 14, 2022 | 75.90 | 76.64 | 75.90 | 76.45 | 1,241 | -0.58(-0.76%) |
Jul 13, 2022 | 75.71 | 77.03 | 75.71 | 77.03 | 1,265 | +0.23(+0.30%) |
Jul 12, 2022 | 77.31 | 77.44 | 76.54 | 76.81 | 7,390 | -0.12(-0.15%) |
Jul 11, 2022 | 77.70 | 77.76 | 76.92 | 76.92 | 1,753 | -1.62(-2.06%) |
Jul 08, 2022 | 77.98 | 78.79 | 77.98 | 78.55 | 596 | +0.01(+0.01%) |
Jul 07, 2022 | 78.41 | 78.70 | 78.41 | 78.54 | 1,247 | +1.57(+2.05%) |
Jul 06, 2022 | 76.86 | 77.48 | 76.86 | 76.96 | 1,361 | -0.33(-0.42%) |
Jul 05, 2022 | 75.64 | 77.29 | 75.64 | 77.29 | 1,565 | +0.14(+0.18%) |
Jul 01, 2022 | 76.60 | 77.29 | 76.08 | 77.15 | 3,365 | +0.41(+0.54%) |
Jun 30, 2022 | 76.52 | 77.07 | 76.52 | 76.74 | 1,386 | -0.80(-1.03%) |
Jun 29, 2022 | 76.66 | 77.55 | 76.66 | 77.54 | 2,393 | -0.12(-0.15%) |
Jun 28, 2022 | 80.19 | 80.19 | 77.65 | 77.65 | 2,964 | -1.92(-2.41%) |
Jun 27, 2022 | 79.41 | 80.02 | 79.30 | 79.57 | 4,189 | +0.19(+0.24%) |
Jun 24, 2022 | 78.87 | 79.56 | 78.81 | 79.38 | 34,838 | +1.43(+1.84%) |
Jun 23, 2022 | 76.87 | 77.95 | 76.87 | 77.95 | 4,919 | +1.28(+1.67%) |
Jun 22, 2022 | 75.60 | 77.24 | 75.60 | 76.67 | 762 | -0.04(-0.05%) |
Jun 21, 2022 | 76.52 | 76.84 | 76.52 | 76.70 | 3,111 | +1.64(+2.18%) |
Jun 17, 2022 | 74.50 | 75.30 | 74.50 | 75.07 | 2,926 | +2.03(+2.79%) |
Jun 16, 2022 | 74.83 | 74.83 | 73.01 | 73.03 | 2,422 | -3.69(-4.81%) |
Jun 15, 2022 | 75.47 | 76.72 | 75.47 | 76.72 | 2,498 | +1.85(+2.47%) |
Jun 14, 2022 | 75.43 | 75.43 | 74.83 | 74.87 | 684 | -0.27(-0.37%) |
Jun 13, 2022 | 77.06 | 77.11 | 75.10 | 75.15 | 4,655 | -3.81(-4.82%) |
Jun 10, 2022 | 80.03 | 80.03 | 78.96 | 78.96 | 3,234 | -2.24(-2.76%) |
Jun 09, 2022 | 82.61 | 82.68 | 81.19 | 81.19 | 2,738 | -1.84(-2.21%) |
Jun 08, 2022 | 84.00 | 84.00 | 83.03 | 83.03 | 509 | -0.87(-1.04%) |
Jun 07, 2022 | 83.86 | 83.90 | 83.60 | 83.90 | 9,458 | +0.44(+0.52%) |
Jun 06, 2022 | 84.11 | 84.28 | 83.34 | 83.46 | 2,943 | +0.06(+0.07%) |
Jun 03, 2022 | 83.62 | 83.95 | 83.24 | 83.40 | 5,527 | -1.32(-1.55%) |
Jun 02, 2022 | 82.94 | 84.72 | 82.94 | 84.72 | 1,409 | +1.91(+2.31%) |
Jun 01, 2022 | 82.25 | 83.05 | 81.84 | 82.81 | 3,285 | +0.14(+0.17%) |
May 31, 2022 | 83.04 | 83.50 | 82.67 | 82.67 | 3,432 | -1.58(-1.88%) |
May 27, 2022 | 83.74 | 84.25 | 83.56 | 84.25 | 5,057 | +2.24(+2.73%) |
May 26, 2022 | 81.82 | 82.16 | 81.82 | 82.02 | 2,433 | +1.11(+1.37%) |
May 25, 2022 | 79.52 | 80.91 | 79.52 | 80.91 | 1,779 | +1.25(+1.57%) |
May 24, 2022 | 79.69 | 79.82 | 79.15 | 79.65 | 1,740 | -0.46(-0.57%) |
May 23, 2022 | 79.62 | 80.40 | 79.62 | 80.11 | 2,699 | +0.87(+1.10%) |
May 20, 2022 | 79.63 | 79.63 | 77.88 | 79.24 | 3,646 | +0.24(+0.30%) |
May 19, 2022 | 78.28 | 79.60 | 77.76 | 79.00 | 1,520 | -0.17(-0.22%) |
May 18, 2022 | 79.03 | 79.29 | 78.95 | 79.17 | 6,210 | -2.41(-2.95%) |
May 17, 2022 | 80.81 | 81.58 | 80.81 | 81.58 | 730 | +2.48(+3.14%) |
May 16, 2022 | 80.52 | 80.52 | 79.09 | 79.10 | 969 | -1.14(-1.42%) |
May 13, 2022 | 78.78 | 80.40 | 78.63 | 80.24 | 4,997 | +2.81(+3.62%) |
May 12, 2022 | 77.72 | 77.71 | 77.13 | 77.43 | 1,718 | +0.52(+0.67%) |
May 11, 2022 | 77.92 | 79.53 | 76.91 | 76.91 | 3,192 | -1.13(-1.44%) |
May 10, 2022 | 78.56 | 78.89 | 78.03 | 78.04 | 1,092 | -0.15(-0.19%) |
May 09, 2022 | 79.88 | 79.88 | 78.18 | 78.18 | 3,836 | -2.64(-3.26%) |
May 06, 2022 | 81.43 | 81.43 | 80.68 | 80.82 | 2,597 | -1.02(-1.25%) |
May 05, 2022 | 83.88 | 83.88 | 81.31 | 81.84 | 3,715 | -2.40(-2.85%) |
May 04, 2022 | 82.72 | 84.28 | 81.54 | 84.24 | 5,446 | +1.76(+2.14%) |
May 03, 2022 | 82.13 | 82.70 | 82.04 | 82.48 | 2,785 | +0.72(+0.88%) |