Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 82.54 | 83.47 | 81.45 | 83.02 | 79,739 | +0.52(+0.63%) |
Jul 28, 2022 | 82.81 | 82.98 | 81.57 | 82.50 | 43,751 | -0.21(-0.25%) |
Jul 27, 2022 | 81.70 | 82.76 | 81.52 | 82.71 | 62,094 | +1.81(+2.24%) |
Jul 26, 2022 | 81.57 | 81.93 | 80.70 | 80.90 | 69,802 | -0.85(-1.04%) |
Jul 25, 2022 | 81.68 | 81.97 | 80.62 | 81.75 | 58,356 | +0.79(+0.98%) |
Jul 22, 2022 | 82.02 | 82.58 | 80.73 | 80.96 | 59,875 | -0.40(-0.49%) |
Jul 21, 2022 | 80.10 | 81.36 | 79.68 | 81.36 | 88,620 | +1.66(+2.08%) |
Jul 20, 2022 | 80.80 | 80.80 | 79.59 | 79.70 | 104,088 | -1.45(-1.79%) |
Jul 19, 2022 | 81.39 | 81.95 | 80.84 | 81.15 | 68,367 | +0.97(+1.21%) |
Jul 18, 2022 | 80.00 | 81.50 | 80.00 | 80.18 | 144,125 | +1.61(+2.05%) |
Jul 15, 2022 | 79.05 | 79.05 | 78.32 | 78.57 | 77,096 | +0.32(+0.41%) |
Jul 14, 2022 | 77.67 | 78.57 | 76.96 | 78.25 | 190,150 | -0.97(-1.22%) |
Jul 13, 2022 | 78.00 | 79.87 | 77.95 | 79.22 | 176,476 | +0.92(+1.17%) |
Jul 12, 2022 | 79.16 | 79.34 | 78.30 | 78.30 | 593,089 | -2.57(-3.18%) |
Jul 11, 2022 | 81.31 | 81.57 | 80.71 | 80.87 | 36,108 | -2.07(-2.50%) |
Jul 08, 2022 | 82.20 | 83.78 | 81.88 | 82.94 | 117,335 | +1.68(+2.07%) |
Jul 07, 2022 | 80.84 | 81.82 | 80.84 | 81.26 | 91,237 | +1.16(+1.45%) |
Jul 06, 2022 | 80.75 | 80.85 | 78.89 | 80.10 | 143,161 | -0.73(-0.90%) |
Jul 05, 2022 | 80.20 | 80.96 | 79.49 | 80.83 | 231,157 | -1.77(-2.14%) |
Jul 01, 2022 | 81.27 | 82.72 | 80.89 | 82.60 | 121,215 | -0.50(-0.60%) |
Jun 30, 2022 | 84.19 | 84.39 | 82.91 | 83.10 | 136,004 | -2.15(-2.52%) |
Jun 29, 2022 | 85.89 | 85.99 | 84.38 | 85.25 | 64,730 | +0.72(+0.85%) |
Jun 28, 2022 | 85.54 | 85.80 | 84.44 | 84.53 | 105,993 | -0.01(-0.01%) |
Jun 27, 2022 | 84.61 | 84.82 | 83.29 | 84.54 | 78,744 | +0.20(+0.24%) |
Jun 24, 2022 | 84.76 | 85.07 | 84.28 | 84.34 | 121,338 | -0.14(-0.17%) |
Jun 23, 2022 | 86.02 | 86.15 | 84.12 | 84.48 | 112,496 | -1.60(-1.86%) |
Jun 22, 2022 | 86.48 | 86.78 | 85.85 | 86.08 | 80,681 | -1.16(-1.33%) |
Jun 21, 2022 | 86.91 | 88.79 | 86.91 | 87.24 | 62,924 | +0.47(+0.54%) |
Jun 17, 2022 | 87.31 | 87.39 | 86.51 | 86.77 | 60,416 | -1.73(-1.95%) |
Jun 16, 2022 | 87.94 | 88.93 | 87.63 | 88.50 | 96,932 | +0.88(+1.00%) |
Jun 15, 2022 | 87.61 | 88.10 | 85.93 | 87.62 | 178,355 | +2.19(+2.56%) |
Jun 14, 2022 | 86.55 | 87.12 | 85.23 | 85.43 | 307,758 | -1.30(-1.50%) |
Jun 13, 2022 | 88.02 | 88.11 | 86.61 | 86.73 | 128,937 | -4.03(-4.44%) |
Jun 10, 2022 | 89.21 | 90.99 | 88.92 | 90.76 | 111,573 | +0.38(+0.42%) |
Jun 09, 2022 | 91.98 | 92.07 | 90.31 | 90.38 | 77,083 | -3.40(-3.63%) |
Jun 08, 2022 | 93.73 | 94.47 | 93.51 | 93.78 | 50,070 | -0.42(-0.45%) |
Jun 07, 2022 | 93.48 | 94.46 | 93.25 | 94.20 | 81,983 | -1.21(-1.27%) |
Jun 06, 2022 | 95.69 | 96.27 | 95.30 | 95.41 | 84,096 | +1.06(+1.12%) |
Jun 03, 2022 | 95.71 | 95.99 | 93.93 | 94.35 | 222,901 | -0.55(-0.58%) |
Jun 02, 2022 | 93.69 | 95.29 | 93.61 | 94.90 | 143,047 | +2.39(+2.58%) |
Jun 01, 2022 | 92.65 | 93.59 | 90.97 | 92.51 | 147,180 | +2.51(+2.79%) |
May 31, 2022 | 90.48 | 90.90 | 89.13 | 90.00 | 123,512 | +1.35(+1.52%) |
May 27, 2022 | 88.80 | 88.98 | 88.24 | 88.65 | 48,465 | +0.42(+0.48%) |
May 26, 2022 | 87.48 | 88.60 | 87.48 | 88.23 | 103,888 | -0.07(-0.08%) |
May 25, 2022 | 88.29 | 88.75 | 87.57 | 88.30 | 78,017 | -0.39(-0.44%) |
May 24, 2022 | 88.76 | 89.81 | 88.27 | 88.69 | 77,547 | -0.31(-0.35%) |
May 23, 2022 | 89.94 | 90.44 | 88.77 | 89.00 | 76,485 | +0.37(+0.42%) |
May 20, 2022 | 89.11 | 89.50 | 87.90 | 88.63 | 68,219 | -0.84(-0.94%) |
May 19, 2022 | 88.26 | 89.75 | 88.26 | 89.47 | 121,693 | +3.11(+3.60%) |
May 18, 2022 | 87.84 | 88.11 | 86.33 | 86.36 | 143,023 | -2.25(-2.54%) |
May 17, 2022 | 88.98 | 89.11 | 88.24 | 88.61 | 67,117 | +0.87(+0.99%) |
May 16, 2022 | 87.18 | 87.84 | 87.18 | 87.74 | 168,788 | +0.23(+0.26%) |
May 13, 2022 | 87.33 | 88.09 | 87.10 | 87.51 | 152,606 | -0.14(-0.16%) |
May 12, 2022 | 89.17 | 89.46 | 87.43 | 87.65 | 200,841 | -4.92(-5.32%) |
May 11, 2022 | 91.50 | 93.20 | 91.50 | 92.57 | 375,196 | +2.75(+3.07%) |
May 10, 2022 | 91.50 | 92.45 | 89.66 | 89.82 | 186,056 | +1.40(+1.58%) |
May 09, 2022 | 88.60 | 89.50 | 88.07 | 88.42 | 151,172 | -0.94(-1.05%) |
May 06, 2022 | 89.72 | 90.60 | 89.13 | 89.36 | 137,762 | -2.09(-2.29%) |
May 05, 2022 | 92.29 | 92.29 | 89.97 | 91.45 | 193,652 | -0.89(-0.96%) |
May 04, 2022 | 90.34 | 92.68 | 89.73 | 92.34 | 248,246 | +3.03(+3.39%) |
May 03, 2022 | 89.25 | 90.32 | 89.22 | 89.31 | 118,806 | +2.29(+2.63%) |