Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 80.75 | 83.63 | 80.57 | 82.91 | 910,841 | +1.23(+1.51%) |
Jul 28, 2022 | 81.73 | 82.00 | 78.03 | 81.68 | 932,507 | +3.19(+4.06%) |
Jul 27, 2022 | 78.60 | 79.21 | 77.51 | 78.49 | 812,326 | -0.36(-0.46%) |
Jul 26, 2022 | 78.87 | 79.66 | 78.39 | 78.85 | 840,061 | +0.22(+0.28%) |
Jul 25, 2022 | 77.54 | 78.84 | 76.86 | 78.63 | 648,297 | +1.04(+1.34%) |
Jul 22, 2022 | 77.79 | 79.19 | 76.69 | 77.59 | 1,064,809 | +2.23(+2.96%) |
Jul 21, 2022 | 76.69 | 76.98 | 74.81 | 75.36 | 993,198 | -1.64(-2.13%) |
Jul 20, 2022 | 77.13 | 77.52 | 76.10 | 77.00 | 606,051 | -0.22(-0.28%) |
Jul 19, 2022 | 75.65 | 77.65 | 75.50 | 77.22 | 507,472 | +2.24(+2.99%) |
Jul 18, 2022 | 76.77 | 77.50 | 74.81 | 74.98 | 667,403 | -1.03(-1.36%) |
Jul 15, 2022 | 74.89 | 76.14 | 73.85 | 76.01 | 502,514 | +2.28(+3.09%) |
Jul 14, 2022 | 72.04 | 73.89 | 71.62 | 73.73 | 312,171 | +0.62(+0.85%) |
Jul 13, 2022 | 71.65 | 73.46 | 71.65 | 73.11 | 403,874 | +0.31(+0.43%) |
Jul 12, 2022 | 73.12 | 75.12 | 72.57 | 72.80 | 440,789 | -0.48(-0.66%) |
Jul 11, 2022 | 74.47 | 75.13 | 73.05 | 73.28 | 429,362 | -1.69(-2.25%) |
Jul 08, 2022 | 72.82 | 76.00 | 72.74 | 74.97 | 548,946 | +1.59(+2.17%) |
Jul 07, 2022 | 72.49 | 74.74 | 72.49 | 73.38 | 639,874 | +1.58(+2.20%) |
Jul 06, 2022 | 71.59 | 72.08 | 70.16 | 71.80 | 868,719 | -0.07(-0.10%) |
Jul 05, 2022 | 70.56 | 71.91 | 69.00 | 71.87 | 814,223 | +0.29(+0.41%) |
Jul 01, 2022 | 67.34 | 71.67 | 66.89 | 71.58 | 525,594 | +3.95(+5.84%) |
Jun 30, 2022 | 68.64 | 68.78 | 67.18 | 67.63 | 889,126 | -2.57(-3.66%) |
Jun 29, 2022 | 69.34 | 71.05 | 68.56 | 70.20 | 409,646 | +1.15(+1.67%) |
Jun 28, 2022 | 70.14 | 70.85 | 68.46 | 69.05 | 232,047 | -0.92(-1.31%) |
Jun 27, 2022 | 70.10 | 70.61 | 68.89 | 69.97 | 254,456 | -0.40(-0.57%) |
Jun 24, 2022 | 69.31 | 70.65 | 68.77 | 70.37 | 641,148 | +1.87(+2.73%) |
Jun 23, 2022 | 68.33 | 68.52 | 67.26 | 68.50 | 330,173 | +0.86(+1.27%) |
Jun 22, 2022 | 65.85 | 68.10 | 65.85 | 67.64 | 382,562 | +0.69(+1.03%) |
Jun 21, 2022 | 66.37 | 67.12 | 65.01 | 66.95 | 547,475 | +2.05(+3.16%) |
Jun 17, 2022 | 66.97 | 67.05 | 64.73 | 64.90 | 878,544 | -1.25(-1.89%) |
Jun 16, 2022 | 64.16 | 66.64 | 64.16 | 66.15 | 1,121,832 | +0.20(+0.30%) |
Jun 15, 2022 | 63.76 | 66.26 | 63.76 | 65.95 | 633,253 | +2.26(+3.55%) |
Jun 14, 2022 | 66.31 | 66.31 | 63.20 | 63.69 | 634,959 | -2.17(-3.29%) |
Jun 13, 2022 | 66.50 | 66.92 | 65.35 | 65.86 | 480,549 | -2.37(-3.47%) |
Jun 10, 2022 | 67.54 | 69.05 | 66.90 | 68.23 | 360,330 | -0.36(-0.52%) |
Jun 09, 2022 | 69.64 | 70.11 | 68.18 | 68.59 | 320,307 | -1.35(-1.93%) |
Jun 08, 2022 | 70.55 | 71.18 | 69.23 | 69.94 | 270,530 | -1.20(-1.69%) |
Jun 07, 2022 | 69.79 | 71.45 | 69.30 | 71.14 | 367,869 | +0.92(+1.31%) |
Jun 06, 2022 | 70.01 | 71.73 | 69.43 | 70.22 | 330,131 | -0.72(-1.01%) |
Jun 03, 2022 | 70.79 | 71.92 | 69.80 | 70.94 | 226,105 | -0.21(-0.30%) |
Jun 02, 2022 | 69.11 | 71.20 | 68.24 | 71.15 | 362,404 | +2.22(+3.22%) |
Jun 01, 2022 | 71.74 | 72.08 | 68.55 | 68.93 | 421,817 | -2.24(-3.15%) |
May 31, 2022 | 71.74 | 73.20 | 71.05 | 71.17 | 718,606 | -1.12(-1.55%) |
May 27, 2022 | 72.25 | 72.83 | 71.58 | 72.29 | 355,774 | +0.37(+0.51%) |
May 26, 2022 | 72.26 | 72.98 | 71.56 | 71.92 | 399,380 | -0.12(-0.17%) |
May 25, 2022 | 70.60 | 72.39 | 70.13 | 72.04 | 443,132 | +1.12(+1.58%) |
May 24, 2022 | 69.58 | 71.70 | 68.72 | 70.92 | 265,091 | +0.76(+1.08%) |
May 23, 2022 | 71.19 | 71.19 | 68.84 | 70.16 | 432,624 | -0.19(-0.27%) |
May 20, 2022 | 70.96 | 71.10 | 68.52 | 70.35 | 408,189 | +0.35(+0.50%) |
May 19, 2022 | 68.94 | 70.62 | 68.14 | 70.00 | 456,814 | +0.52(+0.75%) |
May 18, 2022 | 72.64 | 73.19 | 69.14 | 69.48 | 634,703 | -4.22(-5.73%) |
May 17, 2022 | 71.31 | 73.73 | 70.98 | 73.70 | 475,301 | +2.95(+4.17%) |
May 16, 2022 | 70.24 | 70.98 | 69.22 | 70.75 | 401,786 | +0.16(+0.23%) |
May 13, 2022 | 68.27 | 70.69 | 67.84 | 70.59 | 555,789 | +2.94(+4.35%) |
May 12, 2022 | 66.10 | 68.27 | 65.64 | 67.65 | 597,070 | +1.28(+1.93%) |
May 11, 2022 | 67.03 | 68.52 | 66.11 | 66.37 | 773,726 | -0.57(-0.85%) |
May 10, 2022 | 66.81 | 67.48 | 64.69 | 66.94 | 752,104 | +0.80(+1.21%) |
May 09, 2022 | 69.39 | 69.66 | 65.83 | 66.14 | 893,159 | -4.31(-6.12%) |
May 06, 2022 | 70.38 | 71.95 | 69.63 | 70.45 | 638,115 | -0.49(-0.69%) |
May 05, 2022 | 71.10 | 72.34 | 69.33 | 70.94 | 643,083 | -1.27(-1.76%) |
May 04, 2022 | 68.81 | 73.38 | 68.13 | 72.21 | 1,723,730 | +4.77(+7.07%) |
May 03, 2022 | 66.67 | 68.23 | 66.51 | 67.44 | 619,367 | +0.57(+0.85%) |