Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 87.32 | 89.79 | 87.17 | 89.57 | 78,155 | +1.98(+2.26%) |
Jul 28, 2022 | 86.79 | 87.93 | 85.88 | 87.58 | 119,892 | +1.56(+1.81%) |
Jul 27, 2022 | 84.97 | 87.08 | 83.96 | 86.02 | 127,801 | +1.95(+2.32%) |
Jul 26, 2022 | 81.84 | 84.86 | 80.49 | 84.07 | 190,908 | +3.40(+4.21%) |
Jul 25, 2022 | 79.67 | 80.68 | 79.52 | 80.68 | 92,175 | +0.85(+1.07%) |
Jul 22, 2022 | 80.60 | 81.30 | 78.82 | 79.82 | 85,814 | -0.94(-1.17%) |
Jul 21, 2022 | 79.83 | 80.76 | 79.64 | 80.76 | 89,413 | +0.23(+0.28%) |
Jul 20, 2022 | 80.20 | 80.89 | 79.88 | 80.54 | 128,542 | -0.03(-0.04%) |
Jul 19, 2022 | 78.16 | 81.59 | 78.16 | 80.57 | 138,468 | +3.38(+4.37%) |
Jul 18, 2022 | 78.88 | 78.88 | 76.88 | 77.19 | 78,009 | -0.72(-0.92%) |
Jul 15, 2022 | 78.15 | 78.39 | 76.62 | 77.91 | 86,325 | +1.24(+1.61%) |
Jul 14, 2022 | 75.35 | 76.85 | 75.06 | 76.67 | 58,044 | +0.06(+0.08%) |
Jul 13, 2022 | 76.21 | 77.36 | 75.39 | 76.61 | 62,486 | -0.62(-0.80%) |
Jul 12, 2022 | 77.01 | 78.57 | 76.93 | 77.23 | 99,366 | -0.17(-0.22%) |
Jul 11, 2022 | 77.53 | 77.97 | 76.74 | 77.40 | 60,470 | -0.46(-0.59%) |
Jul 08, 2022 | 78.56 | 79.00 | 77.68 | 77.86 | 79,232 | -1.05(-1.33%) |
Jul 07, 2022 | 77.78 | 79.36 | 77.78 | 78.91 | 56,451 | +1.21(+1.55%) |
Jul 06, 2022 | 77.15 | 78.46 | 76.09 | 77.70 | 67,699 | +0.10(+0.13%) |
Jul 05, 2022 | 77.21 | 77.65 | 75.06 | 77.60 | 178,410 | -1.01(-1.29%) |
Jul 01, 2022 | 76.83 | 79.04 | 76.51 | 78.61 | 129,050 | +1.30(+1.68%) |
Jun 30, 2022 | 75.79 | 77.43 | 75.21 | 77.32 | 131,190 | +0.51(+0.66%) |
Jun 29, 2022 | 77.03 | 77.04 | 75.62 | 76.81 | 98,412 | -0.19(-0.24%) |
Jun 28, 2022 | 79.62 | 80.49 | 76.92 | 77.00 | 121,563 | -1.69(-2.15%) |
Jun 27, 2022 | 78.78 | 79.11 | 77.59 | 78.68 | 87,215 | +0.87(+1.12%) |
Jun 24, 2022 | 76.41 | 78.28 | 76.41 | 77.81 | 192,919 | +2.05(+2.71%) |
Jun 23, 2022 | 75.88 | 76.13 | 74.76 | 75.76 | 89,744 | -0.27(-0.35%) |
Jun 22, 2022 | 75.43 | 76.50 | 75.16 | 76.02 | 99,136 | -0.62(-0.81%) |
Jun 21, 2022 | 76.46 | 77.63 | 74.86 | 76.64 | 131,895 | +1.70(+2.27%) |
Jun 17, 2022 | 75.40 | 75.79 | 73.83 | 74.94 | 402,483 | +0.42(+0.57%) |
Jun 16, 2022 | 77.02 | 77.02 | 74.21 | 74.52 | 204,528 | -3.92(-4.99%) |
Jun 15, 2022 | 78.51 | 79.56 | 77.35 | 78.44 | 167,636 | +0.68(+0.87%) |
Jun 14, 2022 | 77.44 | 78.41 | 76.95 | 77.76 | 111,543 | +0.34(+0.44%) |
Jun 13, 2022 | 78.36 | 78.79 | 76.75 | 77.42 | 148,031 | -2.68(-3.34%) |
Jun 10, 2022 | 81.46 | 81.91 | 79.90 | 80.10 | 92,803 | -2.87(-3.45%) |
Jun 09, 2022 | 83.80 | 84.09 | 82.79 | 82.96 | 72,260 | -1.18(-1.40%) |
Jun 08, 2022 | 85.43 | 85.43 | 83.22 | 84.14 | 103,127 | -2.13(-2.47%) |
Jun 07, 2022 | 84.10 | 86.45 | 83.97 | 86.27 | 91,292 | +1.50(+1.77%) |
Jun 06, 2022 | 83.53 | 84.93 | 82.75 | 84.77 | 105,715 | +2.15(+2.60%) |
Jun 03, 2022 | 83.16 | 83.56 | 82.10 | 82.62 | 81,951 | -1.27(-1.52%) |
Jun 02, 2022 | 82.56 | 83.90 | 82.23 | 83.89 | 171,680 | +1.85(+2.26%) |
Jun 01, 2022 | 83.39 | 83.39 | 81.15 | 82.04 | 131,185 | -0.58(-0.70%) |
May 31, 2022 | 83.04 | 83.53 | 82.23 | 82.62 | 132,669 | -1.72(-2.04%) |
May 27, 2022 | 82.68 | 84.48 | 82.68 | 84.34 | 100,289 | +2.20(+2.68%) |
May 26, 2022 | 81.34 | 82.67 | 81.22 | 82.14 | 151,782 | +1.72(+2.14%) |
May 25, 2022 | 80.07 | 80.92 | 79.51 | 80.42 | 119,038 | +0.50(+0.62%) |
May 24, 2022 | 80.72 | 80.72 | 78.83 | 79.92 | 166,742 | -1.31(-1.61%) |
May 23, 2022 | 81.15 | 82.05 | 80.53 | 81.23 | 197,088 | +1.18(+1.48%) |
May 20, 2022 | 81.70 | 81.70 | 78.40 | 80.04 | 141,172 | -1.03(-1.27%) |
May 19, 2022 | 81.68 | 82.77 | 80.57 | 81.07 | 202,389 | -1.22(-1.49%) |
May 18, 2022 | 81.71 | 83.24 | 81.52 | 82.30 | 215,262 | -0.56(-0.67%) |
May 17, 2022 | 81.61 | 82.92 | 81.09 | 82.85 | 116,493 | +2.55(+3.18%) |
May 16, 2022 | 79.35 | 81.65 | 78.71 | 80.30 | 146,463 | +0.26(+0.33%) |
May 13, 2022 | 78.08 | 80.51 | 78.08 | 80.03 | 227,876 | +2.47(+3.18%) |
May 12, 2022 | 77.20 | 77.82 | 75.73 | 77.57 | 166,884 | +0.41(+0.53%) |
May 11, 2022 | 77.42 | 79.52 | 76.31 | 77.16 | 195,101 | +0.10(+0.13%) |
May 10, 2022 | 77.78 | 78.02 | 75.56 | 77.06 | 168,229 | +0.13(+0.17%) |
May 09, 2022 | 76.72 | 77.87 | 76.07 | 76.93 | 223,744 | -0.42(-0.54%) |
May 06, 2022 | 77.61 | 78.11 | 76.29 | 77.35 | 125,309 | -0.41(-0.53%) |
May 05, 2022 | 79.70 | 79.99 | 76.73 | 77.76 | 142,194 | -2.89(-3.58%) |
May 04, 2022 | 77.98 | 80.78 | 77.95 | 80.65 | 180,909 | +2.85(+3.66%) |
May 03, 2022 | 76.38 | 78.49 | 76.38 | 77.80 | 135,633 | +1.07(+1.39%) |