Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 84.87 | 86.21 | 84.84 | 85.50 | 10,726,996 | -0.13(-0.15%) |
Jul 28, 2022 | 84.20 | 85.64 | 83.54 | 85.63 | 11,038,105 | +0.95(+1.12%) |
Jul 27, 2022 | 82.44 | 84.94 | 82.44 | 84.68 | 9,725,632 | +3.10(+3.80%) |
Jul 26, 2022 | 81.91 | 82.33 | 81.03 | 81.58 | 7,218,230 | -1.82(-2.18%) |
Jul 25, 2022 | 83.40 | 83.78 | 82.75 | 83.40 | 6,166,928 | -0.02(-0.02%) |
Jul 22, 2022 | 84.47 | 84.78 | 82.91 | 83.42 | 8,911,891 | -1.42(-1.67%) |
Jul 21, 2022 | 83.76 | 84.84 | 83.49 | 84.84 | 7,381,234 | +1.19(+1.42%) |
Jul 20, 2022 | 82.32 | 83.83 | 82.25 | 83.65 | 12,069,611 | +0.40(+0.48%) |
Jul 19, 2022 | 82.14 | 83.56 | 81.72 | 83.25 | 11,035,423 | +2.48(+3.07%) |
Jul 18, 2022 | 83.17 | 83.18 | 80.57 | 80.77 | 11,744,316 | -1.98(-2.39%) |
Jul 15, 2022 | 82.70 | 83.15 | 81.14 | 82.75 | 14,550,430 | +1.89(+2.34%) |
Jul 14, 2022 | 80.16 | 81.21 | 77.80 | 80.86 | 24,174,034 | +2.30(+2.93%) |
Jul 13, 2022 | 76.61 | 78.97 | 76.25 | 78.56 | 15,203,264 | +2.12(+2.77%) |
Jul 12, 2022 | 78.43 | 78.74 | 76.28 | 76.44 | 10,713,461 | -0.01(-0.01%) |
Jul 11, 2022 | 77.09 | 77.57 | 76.17 | 76.45 | 9,855,278 | -2.32(-2.94%) |
Jul 08, 2022 | 77.23 | 79.40 | 77.08 | 78.77 | 10,352,350 | +0.83(+1.07%) |
Jul 07, 2022 | 75.96 | 78.24 | 75.71 | 77.94 | 16,373,642 | +4.92(+6.74%) |
Jul 06, 2022 | 71.79 | 73.73 | 71.30 | 73.02 | 11,916,446 | -0.53(-0.72%) |
Jul 05, 2022 | 72.04 | 73.59 | 71.26 | 73.55 | 23,032,356 | -0.86(-1.16%) |
Jul 01, 2022 | 76.38 | 76.56 | 73.62 | 74.41 | 20,211,540 | -4.59(-5.81%) |
Jun 30, 2022 | 78.72 | 79.45 | 77.43 | 79.00 | 14,736,219 | -1.84(-2.27%) |
Jun 29, 2022 | 81.59 | 81.76 | 80.53 | 80.84 | 8,258,157 | -0.67(-0.82%) |
Jun 28, 2022 | 83.25 | 83.89 | 81.50 | 81.50 | 8,629,929 | -1.47(-1.77%) |
Jun 27, 2022 | 84.00 | 84.07 | 82.70 | 82.97 | 7,612,657 | -0.06(-0.07%) |
Jun 24, 2022 | 81.32 | 83.64 | 81.32 | 83.03 | 11,041,459 | +1.74(+2.14%) |
Jun 23, 2022 | 81.30 | 81.40 | 79.97 | 81.29 | 10,725,627 | -0.76(-0.93%) |
Jun 22, 2022 | 81.79 | 83.28 | 81.71 | 82.05 | 8,145,435 | -1.97(-2.35%) |
Jun 21, 2022 | 83.11 | 84.80 | 83.11 | 84.03 | 9,941,235 | +1.88(+2.29%) |
Jun 17, 2022 | 82.14 | 82.72 | 81.13 | 82.14 | 10,074,332 | +0.46(+0.57%) |
Jun 16, 2022 | 82.35 | 83.04 | 81.17 | 81.68 | 10,869,395 | -4.01(-4.68%) |
Jun 15, 2022 | 84.13 | 86.34 | 83.99 | 85.69 | 12,212,851 | +1.87(+2.23%) |
Jun 14, 2022 | 83.39 | 84.48 | 82.96 | 83.82 | 10,866,052 | +1.58(+1.92%) |
Jun 13, 2022 | 82.73 | 83.48 | 81.73 | 82.24 | 15,189,448 | -3.01(-3.53%) |
Jun 10, 2022 | 87.04 | 87.21 | 85.20 | 85.25 | 10,884,306 | -2.09(-2.39%) |
Jun 09, 2022 | 89.41 | 89.89 | 87.29 | 87.34 | 8,412,765 | -2.52(-2.80%) |
Jun 08, 2022 | 90.37 | 91.26 | 89.54 | 89.86 | 6,708,529 | -0.36(-0.39%) |
Jun 07, 2022 | 89.09 | 90.23 | 88.22 | 90.21 | 7,652,260 | +0.70(+0.78%) |
Jun 06, 2022 | 91.33 | 91.85 | 89.28 | 89.51 | 9,818,883 | -0.63(-0.70%) |
Jun 03, 2022 | 90.71 | 90.93 | 89.31 | 90.15 | 9,504,365 | -2.47(-2.67%) |
Jun 02, 2022 | 90.36 | 92.65 | 90.00 | 92.62 | 6,587,305 | +1.53(+1.68%) |
Jun 01, 2022 | 91.91 | 92.64 | 90.20 | 91.09 | 6,459,855 | -0.53(-0.58%) |
May 31, 2022 | 91.85 | 92.57 | 90.86 | 91.62 | 10,004,591 | +1.47(+1.63%) |
May 27, 2022 | 89.04 | 90.19 | 88.95 | 90.15 | 6,531,390 | +2.66(+3.04%) |
May 26, 2022 | 85.96 | 87.83 | 85.60 | 87.48 | 10,154,218 | +0.57(+0.65%) |
May 25, 2022 | 85.88 | 87.41 | 85.60 | 86.92 | 9,474,018 | +1.62(+1.90%) |
May 24, 2022 | 86.06 | 86.33 | 85.10 | 85.29 | 9,138,416 | -2.67(-3.04%) |
May 23, 2022 | 87.50 | 88.36 | 87.15 | 87.96 | 7,197,536 | +0.69(+0.79%) |
May 20, 2022 | 89.45 | 89.45 | 85.40 | 87.27 | 10,860,480 | +0.55(+0.63%) |
May 19, 2022 | 86.37 | 88.54 | 86.10 | 86.72 | 8,049,644 | -0.31(-0.35%) |
May 18, 2022 | 88.51 | 89.63 | 86.88 | 87.03 | 9,991,590 | -2.68(-2.99%) |
May 17, 2022 | 89.70 | 89.88 | 88.80 | 89.71 | 7,974,942 | +2.80(+3.22%) |
May 16, 2022 | 86.40 | 87.84 | 86.04 | 86.92 | 6,998,655 | -0.53(-0.60%) |
May 13, 2022 | 85.44 | 87.83 | 84.75 | 87.45 | 11,630,024 | +3.14(+3.73%) |
May 12, 2022 | 82.89 | 84.80 | 82.09 | 84.30 | 12,051,452 | -0.13(-0.16%) |
May 11, 2022 | 85.44 | 87.07 | 84.41 | 84.44 | 11,992,477 | -0.95(-1.11%) |
May 10, 2022 | 86.54 | 86.80 | 84.69 | 85.39 | 12,159,614 | +1.46(+1.74%) |
May 09, 2022 | 86.47 | 86.71 | 83.65 | 83.93 | 11,885,912 | -4.16(-4.73%) |
May 06, 2022 | 87.87 | 89.29 | 86.78 | 88.09 | 8,264,202 | -0.50(-0.56%) |
May 05, 2022 | 90.41 | 90.73 | 87.70 | 88.59 | 12,772,131 | -3.69(-4.00%) |
May 04, 2022 | 90.28 | 92.36 | 88.36 | 92.28 | 9,445,366 | +2.27(+2.52%) |
May 03, 2022 | 89.20 | 90.41 | 88.94 | 90.01 | 9,891,546 | -0.12(-0.14%) |