Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 86.76 | 87.99 | 86.44 | 87.84 | 767,905 | +0.86(+0.99%) |
Jul 28, 2022 | 85.33 | 87.02 | 84.57 | 86.98 | 753,213 | +1.87(+2.19%) |
Jul 27, 2022 | 83.43 | 85.51 | 83.18 | 85.12 | 881,674 | +2.73(+3.31%) |
Jul 26, 2022 | 83.35 | 83.35 | 82.13 | 82.39 | 557,576 | -1.28(-1.54%) |
Jul 25, 2022 | 83.95 | 83.95 | 82.89 | 83.67 | 797,120 | -0.20(-0.24%) |
Jul 22, 2022 | 85.26 | 85.98 | 83.37 | 83.87 | 1,097,637 | -1.33(-1.57%) |
Jul 21, 2022 | 83.82 | 85.22 | 83.64 | 85.21 | 842,005 | +1.12(+1.33%) |
Jul 20, 2022 | 82.64 | 84.41 | 82.63 | 84.09 | 1,125,481 | +1.52(+1.84%) |
Jul 19, 2022 | 81.00 | 82.64 | 80.78 | 82.57 | 1,967,938 | +2.67(+3.34%) |
Jul 18, 2022 | 81.02 | 81.52 | 79.60 | 79.90 | 1,210,321 | -0.31(-0.38%) |
Jul 15, 2022 | 79.45 | 80.22 | 78.66 | 80.21 | 1,099,962 | +1.67(+2.13%) |
Jul 14, 2022 | 78.31 | 78.74 | 77.14 | 78.54 | 845,598 | -0.71(-0.90%) |
Jul 13, 2022 | 78.11 | 79.91 | 77.72 | 79.25 | 1,077,586 | -0.31(-0.39%) |
Jul 12, 2022 | 80.52 | 81.51 | 79.07 | 79.55 | 767,406 | -1.04(-1.29%) |
Jul 11, 2022 | 81.27 | 81.57 | 80.33 | 80.59 | 1,299,923 | -1.44(-1.76%) |
Jul 08, 2022 | 81.61 | 82.70 | 81.06 | 82.03 | 794,690 | -0.25(-0.30%) |
Jul 07, 2022 | 80.72 | 82.42 | 80.67 | 82.28 | 923,463 | +2.00(+2.49%) |
Jul 06, 2022 | 80.45 | 81.19 | 79.60 | 80.28 | 1,298,870 | -0.24(-0.29%) |
Jul 05, 2022 | 78.39 | 80.55 | 77.58 | 80.52 | 1,242,730 | +1.15(+1.44%) |
Jul 01, 2022 | 78.14 | 79.52 | 77.76 | 79.38 | 1,288,460 | +1.11(+1.41%) |
Jun 30, 2022 | 78.10 | 79.29 | 77.12 | 78.27 | 1,152,939 | -0.91(-1.15%) |
Jun 29, 2022 | 79.65 | 79.65 | 78.42 | 79.18 | 910,764 | -0.51(-0.64%) |
Jun 28, 2022 | 82.22 | 82.72 | 79.57 | 79.69 | 1,371,798 | -2.07(-2.54%) |
Jun 27, 2022 | 82.37 | 82.40 | 81.08 | 81.77 | 1,226,557 | -0.24(-0.29%) |
Jun 24, 2022 | 79.95 | 82.03 | 79.85 | 82.00 | 1,992,785 | +2.90(+3.67%) |
Jun 23, 2022 | 77.56 | 79.31 | 77.13 | 79.10 | 1,985,175 | +2.04(+2.64%) |
Jun 22, 2022 | 75.91 | 77.88 | 75.79 | 77.06 | 1,373,386 | +0.11(+0.14%) |
Jun 21, 2022 | 76.70 | 77.80 | 76.63 | 76.96 | 1,612,149 | +1.43(+1.90%) |
Jun 17, 2022 | 74.82 | 76.28 | 74.38 | 75.52 | 2,205,559 | +1.02(+1.37%) |
Jun 16, 2022 | 76.02 | 76.24 | 73.85 | 74.51 | 1,625,788 | -3.61(-4.62%) |
Jun 15, 2022 | 77.40 | 79.22 | 76.46 | 78.11 | 3,145,572 | +1.60(+2.09%) |
Jun 14, 2022 | 77.07 | 77.46 | 75.85 | 76.51 | 2,007,883 | -0.10(-0.13%) |
Jun 13, 2022 | 78.12 | 78.63 | 76.12 | 76.61 | 2,334,720 | -4.10(-5.08%) |
Jun 10, 2022 | 82.07 | 82.29 | 80.53 | 80.71 | 2,002,171 | -3.02(-3.61%) |
Jun 09, 2022 | 85.35 | 85.84 | 83.73 | 83.73 | 1,074,883 | -2.17(-2.53%) |
Jun 08, 2022 | 86.54 | 87.08 | 85.73 | 85.91 | 992,793 | -0.97(-1.11%) |
Jun 07, 2022 | 84.68 | 86.96 | 84.54 | 86.87 | 1,034,185 | +1.22(+1.43%) |
Jun 06, 2022 | 86.48 | 86.50 | 85.28 | 85.65 | 1,425,382 | +0.35(+0.40%) |
Jun 03, 2022 | 85.62 | 86.25 | 84.85 | 85.30 | 1,045,310 | -1.51(-1.74%) |
Jun 02, 2022 | 83.58 | 86.81 | 83.49 | 86.81 | 1,105,021 | +3.28(+3.92%) |
Jun 01, 2022 | 85.13 | 85.62 | 82.75 | 83.54 | 1,260,939 | -1.08(-1.27%) |
May 31, 2022 | 85.61 | 85.74 | 84.08 | 84.61 | 1,517,956 | -1.38(-1.61%) |
May 27, 2022 | 83.93 | 85.99 | 83.93 | 85.99 | 1,202,730 | +2.87(+3.45%) |
May 26, 2022 | 80.96 | 83.52 | 80.80 | 83.12 | 1,462,683 | +2.42(+3.00%) |
May 25, 2022 | 78.75 | 81.15 | 78.61 | 80.71 | 1,458,241 | +1.67(+2.11%) |
May 24, 2022 | 80.33 | 80.33 | 78.14 | 79.04 | 1,913,053 | -2.27(-2.79%) |
May 23, 2022 | 81.52 | 81.57 | 79.88 | 81.31 | 1,307,613 | +0.52(+0.65%) |
May 20, 2022 | 81.61 | 81.92 | 78.47 | 80.78 | 2,196,110 | +0.28(+0.34%) |
May 19, 2022 | 78.76 | 81.61 | 78.76 | 80.51 | 4,141,982 | +1.11(+1.40%) |
May 18, 2022 | 82.16 | 82.29 | 78.97 | 79.39 | 1,712,950 | -3.80(-4.57%) |
May 17, 2022 | 83.23 | 83.53 | 81.38 | 83.19 | 2,211,559 | +1.82(+2.23%) |
May 16, 2022 | 82.42 | 82.91 | 81.24 | 81.38 | 2,033,455 | -1.55(-1.87%) |
May 13, 2022 | 80.83 | 83.36 | 80.67 | 82.93 | 2,144,976 | +3.56(+4.49%) |
May 12, 2022 | 77.33 | 80.44 | 76.91 | 79.36 | 3,514,289 | +1.23(+1.58%) |
May 11, 2022 | 80.04 | 81.63 | 77.99 | 78.13 | 3,521,827 | -2.44(-3.03%) |
May 10, 2022 | 81.74 | 82.46 | 78.54 | 80.57 | 4,083,960 | +0.43(+0.54%) |
May 09, 2022 | 83.22 | 83.56 | 79.75 | 80.13 | 3,113,302 | -4.65(-5.48%) |
May 06, 2022 | 86.33 | 86.33 | 83.30 | 84.78 | 3,210,532 | -2.20(-2.53%) |
May 05, 2022 | 90.42 | 90.42 | 86.01 | 86.98 | 1,556,754 | -4.45(-4.87%) |
May 04, 2022 | 89.03 | 91.55 | 87.07 | 91.43 | 1,791,275 | +2.47(+2.77%) |
May 03, 2022 | 88.91 | 89.74 | 88.38 | 88.96 | 964,325 | -0.26(-0.29%) |