Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 78.63 | 80.05 | 78.63 | 79.80 | 31,575 | +1.19(+1.52%) |
Jul 28, 2022 | 79.41 | 79.41 | 77.65 | 78.61 | 17,832 | -0.87(-1.10%) |
Jul 27, 2022 | 79.28 | 79.68 | 78.68 | 79.48 | 15,850 | +0.50(+0.64%) |
Jul 26, 2022 | 78.83 | 79.33 | 78.77 | 78.98 | 86,130 | -0.16(-0.20%) |
Jul 25, 2022 | 78.52 | 79.39 | 78.52 | 79.13 | 42,712 | +1.03(+1.32%) |
Jul 22, 2022 | 78.61 | 78.91 | 77.82 | 78.10 | 91,551 | -0.31(-0.40%) |
Jul 21, 2022 | 78.22 | 78.44 | 77.10 | 78.41 | 19,407 | -0.07(-0.09%) |
Jul 20, 2022 | 78.46 | 78.71 | 78.12 | 78.48 | 15,564 | -0.04(-0.05%) |
Jul 19, 2022 | 77.59 | 78.63 | 77.59 | 78.52 | 125,089 | +1.82(+2.38%) |
Jul 18, 2022 | 78.24 | 78.48 | 76.53 | 76.70 | 11,617 | -1.03(-1.33%) |
Jul 15, 2022 | 77.36 | 78.12 | 77.08 | 77.73 | 16,331 | +1.21(+1.58%) |
Jul 14, 2022 | 77.84 | 77.84 | 76.26 | 76.52 | 23,036 | -2.72(-3.43%) |
Jul 13, 2022 | 79.45 | 79.90 | 79.03 | 79.24 | 66,155 | -0.83(-1.04%) |
Jul 12, 2022 | 80.49 | 81.30 | 79.91 | 80.07 | 18,779 | -0.71(-0.88%) |
Jul 11, 2022 | 80.50 | 81.32 | 80.50 | 80.78 | 41,220 | -0.18(-0.23%) |
Jul 08, 2022 | 81.41 | 81.71 | 80.96 | 80.96 | 14,635 | -0.41(-0.50%) |
Jul 07, 2022 | 81.30 | 81.95 | 81.30 | 81.37 | 24,129 | +0.49(+0.61%) |
Jul 06, 2022 | 80.40 | 81.30 | 79.83 | 80.88 | 80,608 | +0.41(+0.51%) |
Jul 05, 2022 | 80.76 | 80.76 | 78.97 | 80.47 | 13,520 | -1.24(-1.52%) |
Jul 01, 2022 | 80.47 | 81.94 | 80.10 | 81.71 | 228,850 | +1.23(+1.53%) |
Jun 30, 2022 | 78.97 | 80.73 | 78.74 | 80.48 | 314,345 | +0.64(+0.80%) |
Jun 29, 2022 | 80.75 | 80.75 | 79.77 | 79.84 | 13,525 | -0.73(-0.90%) |
Jun 28, 2022 | 81.38 | 82.01 | 80.57 | 80.57 | 17,409 | -0.18(-0.23%) |
Jun 27, 2022 | 80.65 | 81.11 | 80.38 | 80.75 | 21,315 | -0.12(-0.14%) |
Jun 24, 2022 | 78.06 | 80.94 | 77.85 | 80.87 | 55,358 | +3.35(+4.32%) |
Jun 23, 2022 | 78.42 | 78.68 | 76.95 | 77.52 | 23,165 | -0.76(-0.97%) |
Jun 22, 2022 | 77.52 | 78.76 | 77.52 | 78.28 | 32,123 | -0.16(-0.21%) |
Jun 21, 2022 | 78.12 | 78.55 | 77.90 | 78.44 | 25,390 | +1.28(+1.66%) |
Jun 17, 2022 | 76.80 | 77.60 | 76.29 | 77.16 | 52,714 | +0.38(+0.49%) |
Jun 16, 2022 | 77.97 | 77.97 | 76.39 | 76.78 | 22,353 | -2.43(-3.07%) |
Jun 15, 2022 | 79.64 | 80.10 | 78.53 | 79.22 | 19,868 | +0.33(+0.42%) |
Jun 14, 2022 | 78.92 | 79.74 | 78.44 | 78.89 | 28,868 | +0.21(+0.27%) |
Jun 13, 2022 | 79.04 | 80.02 | 78.28 | 78.67 | 56,480 | -2.03(-2.51%) |
Jun 10, 2022 | 81.38 | 81.45 | 80.62 | 80.70 | 43,097 | -2.14(-2.59%) |
Jun 09, 2022 | 84.61 | 84.61 | 82.82 | 82.85 | 26,862 | -2.01(-2.37%) |
Jun 08, 2022 | 85.65 | 85.80 | 84.70 | 84.85 | 31,483 | -1.23(-1.43%) |
Jun 07, 2022 | 85.10 | 86.19 | 84.89 | 86.08 | 48,273 | +0.63(+0.74%) |
Jun 06, 2022 | 85.01 | 85.87 | 85.01 | 85.45 | 77,950 | +0.99(+1.17%) |
Jun 03, 2022 | 84.87 | 84.91 | 84.32 | 84.47 | 30,759 | -0.86(-1.01%) |
Jun 02, 2022 | 84.20 | 85.38 | 83.76 | 85.33 | 24,389 | +0.67(+0.79%) |
Jun 01, 2022 | 85.70 | 85.70 | 83.68 | 84.66 | 38,136 | -0.93(-1.08%) |
May 31, 2022 | 85.32 | 86.23 | 84.51 | 85.59 | 62,106 | -0.24(-0.28%) |
May 27, 2022 | 84.61 | 85.83 | 84.49 | 85.83 | 23,156 | +1.47(+1.74%) |
May 26, 2022 | 83.51 | 84.53 | 83.51 | 84.36 | 22,062 | +1.33(+1.61%) |
May 25, 2022 | 82.28 | 83.33 | 82.28 | 83.03 | 24,550 | +0.53(+0.64%) |
May 24, 2022 | 81.98 | 82.54 | 80.62 | 82.49 | 60,604 | +0.28(+0.34%) |
May 23, 2022 | 81.55 | 82.56 | 81.28 | 82.22 | 43,793 | +1.61(+2.00%) |
May 20, 2022 | 81.77 | 81.77 | 79.26 | 80.61 | 175,899 | -0.54(-0.67%) |
May 19, 2022 | 81.58 | 82.18 | 80.12 | 81.15 | 122,839 | -1.26(-1.53%) |
May 18, 2022 | 83.37 | 83.37 | 82.16 | 82.41 | 21,416 | -1.55(-1.84%) |
May 17, 2022 | 83.53 | 83.95 | 82.87 | 83.95 | 24,616 | +1.78(+2.17%) |
May 16, 2022 | 81.82 | 82.72 | 81.67 | 82.17 | 22,272 | +0.20(+0.25%) |
May 13, 2022 | 81.86 | 82.31 | 81.53 | 81.97 | 40,863 | +0.77(+0.95%) |
May 12, 2022 | 81.32 | 81.49 | 79.89 | 81.20 | 64,757 | -0.22(-0.27%) |
May 11, 2022 | 81.83 | 83.35 | 81.36 | 81.42 | 49,862 | -0.46(-0.57%) |
May 10, 2022 | 82.94 | 83.65 | 81.18 | 81.88 | 78,203 | -0.63(-0.76%) |
May 09, 2022 | 83.24 | 83.55 | 82.20 | 82.51 | 42,786 | -1.39(-1.66%) |
May 06, 2022 | 83.97 | 84.18 | 83.23 | 83.91 | 32,480 | -0.38(-0.45%) |
May 05, 2022 | 85.63 | 85.88 | 83.57 | 84.28 | 51,656 | -2.03(-2.35%) |
May 04, 2022 | 83.71 | 86.40 | 83.59 | 86.31 | 62,063 | +2.75(+3.29%) |
May 03, 2022 | 83.07 | 84.42 | 83.07 | 83.57 | 257,248 | +0.79(+0.96%) |