Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 81.33 | 82.36 | 80.97 | 82.24 | 1,544,670 | +0.76(+0.93%) |
Jul 28, 2022 | 80.10 | 81.81 | 79.99 | 81.48 | 1,497,490 | +1.42(+1.77%) |
Jul 27, 2022 | 78.85 | 80.28 | 77.74 | 80.06 | 1,297,807 | +1.37(+1.75%) |
Jul 26, 2022 | 77.67 | 78.86 | 77.62 | 78.69 | 1,444,578 | +0.49(+0.62%) |
Jul 25, 2022 | 76.89 | 78.28 | 76.67 | 78.20 | 1,794,871 | +1.50(+1.96%) |
Jul 22, 2022 | 77.27 | 77.56 | 76.29 | 76.70 | 1,428,758 | -0.13(-0.17%) |
Jul 21, 2022 | 76.23 | 76.97 | 76.04 | 76.83 | 1,339,858 | -0.12(-0.16%) |
Jul 20, 2022 | 76.94 | 77.23 | 76.15 | 76.95 | 1,766,547 | -1.07(-1.38%) |
Jul 19, 2022 | 77.26 | 78.17 | 77.26 | 78.02 | 1,500,755 | +1.51(+1.98%) |
Jul 18, 2022 | 76.80 | 77.66 | 76.30 | 76.51 | 1,463,593 | -0.05(-0.06%) |
Jul 15, 2022 | 77.13 | 77.44 | 76.35 | 76.56 | 2,055,595 | +0.36(+0.48%) |
Jul 14, 2022 | 75.91 | 76.91 | 75.58 | 76.19 | 1,854,158 | -1.39(-1.79%) |
Jul 13, 2022 | 76.92 | 78.01 | 76.27 | 77.58 | 1,624,937 | +0.29(+0.37%) |
Jul 12, 2022 | 76.17 | 78.12 | 75.83 | 77.30 | 2,460,454 | +0.85(+1.11%) |
Jul 11, 2022 | 78.07 | 78.76 | 76.38 | 76.44 | 2,687,168 | -2.15(-2.73%) |
Jul 08, 2022 | 80.52 | 80.73 | 78.55 | 78.59 | 2,005,922 | -1.83(-2.28%) |
Jul 07, 2022 | 80.34 | 80.83 | 79.74 | 80.43 | 1,850,793 | +0.36(+0.46%) |
Jul 06, 2022 | 80.25 | 80.81 | 78.99 | 80.06 | 1,584,541 | -0.10(-0.13%) |
Jul 05, 2022 | 78.68 | 80.36 | 77.30 | 80.16 | 2,752,523 | +0.50(+0.63%) |
Jul 01, 2022 | 80.26 | 80.26 | 78.59 | 79.66 | 1,785,917 | -0.76(-0.94%) |
Jun 30, 2022 | 79.94 | 81.00 | 79.80 | 80.42 | 1,684,178 | -0.22(-0.28%) |
Jun 29, 2022 | 80.31 | 81.04 | 79.29 | 80.64 | 1,299,132 | +0.64(+0.79%) |
Jun 28, 2022 | 80.59 | 81.25 | 79.79 | 80.00 | 1,292,171 | -0.18(-0.22%) |
Jun 27, 2022 | 80.08 | 80.39 | 79.49 | 80.18 | 1,408,224 | +0.01(+0.01%) |
Jun 24, 2022 | 78.90 | 80.47 | 78.27 | 80.17 | 2,452,894 | +1.72(+2.19%) |
Jun 23, 2022 | 78.76 | 79.54 | 77.98 | 78.45 | 1,291,401 | +0.14(+0.18%) |
Jun 22, 2022 | 78.44 | 78.63 | 77.47 | 78.31 | 1,840,443 | -0.19(-0.24%) |
Jun 21, 2022 | 78.48 | 79.04 | 77.89 | 78.50 | 1,808,189 | +0.88(+1.13%) |
Jun 17, 2022 | 77.19 | 78.07 | 76.44 | 77.62 | 3,738,236 | +0.49(+0.63%) |
Jun 16, 2022 | 77.75 | 77.86 | 76.42 | 77.14 | 2,175,904 | -1.46(-1.85%) |
Jun 15, 2022 | 78.82 | 80.39 | 77.93 | 78.59 | 2,117,923 | +0.18(+0.23%) |
Jun 14, 2022 | 77.97 | 78.98 | 77.74 | 78.42 | 2,282,315 | +0.57(+0.73%) |
Jun 13, 2022 | 77.86 | 78.87 | 77.15 | 77.85 | 1,903,164 | -0.78(-0.99%) |
Jun 10, 2022 | 78.70 | 79.29 | 78.51 | 78.62 | 1,737,559 | -1.09(-1.37%) |
Jun 09, 2022 | 81.67 | 81.76 | 79.69 | 79.72 | 1,901,035 | -1.87(-2.29%) |
Jun 08, 2022 | 82.23 | 82.51 | 81.44 | 81.58 | 1,014,763 | -1.00(-1.21%) |
Jun 07, 2022 | 80.92 | 86.27 | 80.86 | 82.58 | 1,585,918 | +0.84(+1.03%) |
Jun 06, 2022 | 82.12 | 82.75 | 81.35 | 81.74 | 1,415,077 | +0.07(+0.08%) |
Jun 03, 2022 | 81.81 | 82.46 | 81.36 | 81.68 | 1,577,876 | -0.56(-0.68%) |
Jun 02, 2022 | 82.30 | 82.30 | 79.97 | 82.24 | 2,675,980 | -0.12(-0.15%) |
Jun 01, 2022 | 83.71 | 84.05 | 81.95 | 82.36 | 2,273,405 | -1.37(-1.64%) |
May 31, 2022 | 84.38 | 84.51 | 82.93 | 83.73 | 4,286,031 | -0.91(-1.07%) |
May 27, 2022 | 83.58 | 84.65 | 83.52 | 84.64 | 1,895,035 | +1.19(+1.43%) |
May 26, 2022 | 83.04 | 84.22 | 83.04 | 83.45 | 2,088,619 | +0.65(+0.79%) |
May 25, 2022 | 82.69 | 83.28 | 82.22 | 82.80 | 1,660,321 | +0.29(+0.35%) |
May 24, 2022 | 81.03 | 82.62 | 80.75 | 82.51 | 2,143,723 | +1.31(+1.61%) |
May 23, 2022 | 80.51 | 82.11 | 80.34 | 81.20 | 2,131,971 | +1.92(+2.42%) |
May 20, 2022 | 79.02 | 79.75 | 78.02 | 79.28 | 4,628,927 | +1.08(+1.38%) |
May 19, 2022 | 78.09 | 79.62 | 77.12 | 78.21 | 2,994,352 | -0.59(-0.74%) |
May 18, 2022 | 84.57 | 84.63 | 78.20 | 78.79 | 4,345,219 | -6.53(-7.65%) |
May 17, 2022 | 84.51 | 85.85 | 83.44 | 85.32 | 1,487,145 | +0.91(+1.08%) |
May 16, 2022 | 83.68 | 84.83 | 83.68 | 84.41 | 1,765,859 | +0.73(+0.88%) |
May 13, 2022 | 83.40 | 84.00 | 82.82 | 83.67 | 1,963,145 | +0.43(+0.51%) |
May 12, 2022 | 84.04 | 84.18 | 82.12 | 83.25 | 1,969,985 | -0.61(-0.73%) |
May 11, 2022 | 86.00 | 86.31 | 83.64 | 83.86 | 2,850,386 | -1.76(-2.05%) |
May 10, 2022 | 86.85 | 88.11 | 85.00 | 85.62 | 3,488,539 | -0.70(-0.81%) |
May 09, 2022 | 86.14 | 86.54 | 83.54 | 86.31 | 3,714,231 | +1.88(+2.22%) |
May 06, 2022 | 84.55 | 84.97 | 83.81 | 84.44 | 2,400,756 | -0.07(-0.09%) |
May 05, 2022 | 85.36 | 85.98 | 83.79 | 84.51 | 1,690,401 | -1.24(-1.44%) |
May 04, 2022 | 84.44 | 86.00 | 83.74 | 85.75 | 2,034,728 | +1.98(+2.36%) |
May 03, 2022 | 84.87 | 85.69 | 82.30 | 83.77 | 3,324,277 | -2.60(-3.01%) |