Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 86.99 | 87.95 | 86.76 | 87.90 | 2,158,721 | +1.05(+1.21%) |
Jul 28, 2022 | 86.14 | 86.94 | 85.37 | 86.85 | 2,368,192 | +0.84(+0.97%) |
Jul 27, 2022 | 84.76 | 86.28 | 84.68 | 86.01 | 1,953,864 | +2.03(+2.42%) |
Jul 26, 2022 | 84.61 | 84.63 | 83.85 | 83.98 | 2,349,993 | -1.03(-1.21%) |
Jul 25, 2022 | 85.03 | 85.13 | 84.59 | 85.01 | 2,467,152 | +0.32(+0.38%) |
Jul 22, 2022 | 85.54 | 85.82 | 84.28 | 84.69 | 1,585,643 | -0.73(-0.86%) |
Jul 21, 2022 | 84.44 | 85.42 | 84.09 | 85.42 | 1,925,668 | +0.90(+1.06%) |
Jul 20, 2022 | 84.31 | 84.82 | 83.93 | 84.53 | 2,620,897 | +0.28(+0.33%) |
Jul 19, 2022 | 83.17 | 84.35 | 83.08 | 84.25 | 2,206,262 | +2.10(+2.55%) |
Jul 18, 2022 | 83.23 | 83.42 | 81.93 | 82.15 | 1,388,191 | -0.14(-0.18%) |
Jul 15, 2022 | 81.80 | 82.31 | 81.24 | 82.29 | 2,560,586 | +1.36(+1.68%) |
Jul 14, 2022 | 80.35 | 81.06 | 79.67 | 80.94 | 2,446,225 | -0.63(-0.77%) |
Jul 13, 2022 | 80.70 | 82.01 | 80.56 | 81.56 | 1,958,641 | -0.29(-0.35%) |
Jul 12, 2022 | 82.23 | 82.62 | 81.50 | 81.85 | 2,839,434 | -0.47(-0.57%) |
Jul 11, 2022 | 82.81 | 82.88 | 82.19 | 82.32 | 4,469,954 | -1.24(-1.49%) |
Jul 08, 2022 | 83.27 | 83.95 | 82.90 | 83.57 | 1,327,227 | -0.03(-0.03%) |
Jul 07, 2022 | 82.81 | 83.70 | 82.81 | 83.59 | 3,121,846 | +1.31(+1.59%) |
Jul 06, 2022 | 82.21 | 82.68 | 81.55 | 82.28 | 5,991,166 | +0.05(+0.06%) |
Jul 05, 2022 | 81.11 | 82.26 | 80.58 | 82.24 | 3,054,628 | -0.43(-0.52%) |
Jul 01, 2022 | 81.68 | 82.75 | 81.18 | 82.67 | 2,533,796 | +0.51(+0.62%) |
Jun 30, 2022 | 81.75 | 82.64 | 81.00 | 82.16 | 2,404,556 | -0.63(-0.76%) |
Jun 29, 2022 | 83.06 | 83.20 | 82.46 | 82.79 | 2,446,816 | -0.25(-0.30%) |
Jun 28, 2022 | 84.70 | 85.20 | 83.00 | 83.04 | 1,989,072 | -1.19(-1.42%) |
Jun 27, 2022 | 84.62 | 84.74 | 83.97 | 84.23 | 2,650,326 | -0.21(-0.25%) |
Jun 24, 2022 | 82.74 | 84.46 | 82.74 | 84.44 | 2,658,777 | +2.46(+3.01%) |
Jun 23, 2022 | 81.80 | 82.07 | 80.97 | 81.98 | 2,553,833 | +0.49(+0.60%) |
Jun 22, 2022 | 80.94 | 82.28 | 80.76 | 81.49 | 5,140,509 | -0.46(-0.56%) |
Jun 21, 2022 | 81.58 | 82.34 | 81.58 | 81.95 | 3,302,803 | +1.68(+2.10%) |
Jun 17, 2022 | 80.32 | 80.97 | 79.57 | 80.27 | 2,830,508 | +0.09(+0.11%) |
Jun 16, 2022 | 80.92 | 80.92 | 79.73 | 80.18 | 3,327,216 | -2.60(-3.14%) |
Jun 15, 2022 | 82.21 | 83.62 | 81.25 | 82.78 | 4,498,872 | +1.29(+1.58%) |
Jun 14, 2022 | 82.09 | 82.33 | 80.83 | 81.49 | 3,836,715 | -0.26(-0.32%) |
Jun 13, 2022 | 82.79 | 83.09 | 81.45 | 81.75 | 4,431,112 | -3.16(-3.73%) |
Jun 10, 2022 | 85.91 | 85.97 | 84.82 | 84.91 | 4,217,258 | -2.28(-2.62%) |
Jun 09, 2022 | 88.79 | 89.06 | 87.20 | 87.20 | 4,053,281 | -2.02(-2.26%) |
Jun 08, 2022 | 89.70 | 90.02 | 89.06 | 89.21 | 2,056,761 | -0.89(-0.99%) |
Jun 07, 2022 | 88.69 | 90.17 | 88.56 | 90.10 | 1,420,267 | +0.66(+0.74%) |
Jun 06, 2022 | 90.19 | 90.38 | 89.21 | 89.44 | 1,830,090 | +0.34(+0.39%) |
Jun 03, 2022 | 89.49 | 89.72 | 88.93 | 89.10 | 1,922,579 | -1.45(-1.60%) |
Jun 02, 2022 | 88.94 | 90.55 | 88.63 | 90.55 | 1,673,203 | +1.80(+2.02%) |
Jun 01, 2022 | 90.00 | 90.14 | 88.24 | 88.75 | 2,566,891 | -0.67(-0.75%) |
May 31, 2022 | 89.82 | 90.12 | 89.05 | 89.42 | 2,979,590 | -0.44(-0.49%) |
May 27, 2022 | 88.68 | 89.86 | 88.64 | 89.86 | 2,877,695 | +1.78(+2.02%) |
May 26, 2022 | 86.86 | 88.39 | 86.77 | 88.08 | 2,318,764 | +1.46(+1.69%) |
May 25, 2022 | 85.61 | 86.99 | 85.61 | 86.62 | 1,625,023 | +0.61(+0.71%) |
May 24, 2022 | 85.93 | 86.25 | 84.85 | 86.01 | 2,501,906 | -0.74(-0.85%) |
May 23, 2022 | 86.14 | 86.92 | 85.60 | 86.75 | 2,863,451 | +1.34(+1.57%) |
May 20, 2022 | 86.06 | 86.19 | 83.74 | 85.41 | 5,974,844 | +0.24(+0.28%) |
May 19, 2022 | 84.56 | 85.93 | 84.41 | 85.17 | 2,304,919 | +0.22(+0.26%) |
May 18, 2022 | 87.00 | 87.12 | 84.72 | 84.95 | 2,779,106 | -2.92(-3.33%) |
May 17, 2022 | 87.61 | 87.89 | 86.82 | 87.87 | 2,473,393 | +1.78(+2.07%) |
May 16, 2022 | 85.98 | 86.72 | 85.55 | 86.10 | 6,156,584 | -0.28(-0.32%) |
May 13, 2022 | 85.09 | 86.54 | 85.03 | 86.37 | 8,451,097 | +2.32(+2.76%) |
May 12, 2022 | 83.61 | 84.83 | 82.81 | 84.05 | 8,734,262 | -0.12(-0.15%) |
May 11, 2022 | 85.31 | 86.46 | 84.06 | 84.17 | 7,147,810 | -1.09(-1.28%) |
May 10, 2022 | 86.42 | 86.63 | 84.40 | 85.26 | 4,143,932 | +0.30(+0.35%) |
May 09, 2022 | 86.55 | 86.68 | 84.69 | 84.97 | 4,844,181 | -2.92(-3.32%) |
May 06, 2022 | 88.14 | 88.55 | 86.94 | 87.88 | 7,479,263 | -0.88(-0.99%) |
May 05, 2022 | 90.75 | 90.78 | 87.85 | 88.76 | 11,499,705 | -3.14(-3.41%) |
May 04, 2022 | 89.76 | 92.02 | 88.90 | 91.90 | 2,962,207 | +2.15(+2.40%) |
May 03, 2022 | 89.52 | 90.09 | 89.17 | 89.75 | 3,122,804 | +0.48(+0.54%) |