Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 82.14 | 83.14 | 82.00 | 82.92 | 51,278 | +1.17(+1.43%) |
Jul 28, 2022 | 81.01 | 81.83 | 80.08 | 81.75 | 68,951 | +1.21(+1.50%) |
Jul 27, 2022 | 79.50 | 80.77 | 79.27 | 80.55 | 26,128 | +1.53(+1.93%) |
Jul 26, 2022 | 79.17 | 79.40 | 78.76 | 79.02 | 29,263 | -0.50(-0.63%) |
Jul 25, 2022 | 79.29 | 79.54 | 78.77 | 79.52 | 40,814 | +0.53(+0.67%) |
Jul 22, 2022 | 80.08 | 80.09 | 78.57 | 78.99 | 41,064 | -0.71(-0.89%) |
Jul 21, 2022 | 78.79 | 79.71 | 78.49 | 79.70 | 71,954 | +0.60(+0.76%) |
Jul 20, 2022 | 78.20 | 79.21 | 78.13 | 79.10 | 70,225 | +0.81(+1.03%) |
Jul 19, 2022 | 76.73 | 78.33 | 76.73 | 78.29 | 36,968 | +2.49(+3.28%) |
Jul 18, 2022 | 76.81 | 77.05 | 75.78 | 75.80 | 38,781 | -0.11(-0.15%) |
Jul 15, 2022 | 75.38 | 75.94 | 74.76 | 75.91 | 25,229 | +1.40(+1.87%) |
Jul 14, 2022 | 74.00 | 74.60 | 73.45 | 74.52 | 45,838 | -0.74(-0.99%) |
Jul 13, 2022 | 74.69 | 75.65 | 74.44 | 75.26 | 42,760 | -0.20(-0.27%) |
Jul 12, 2022 | 75.38 | 76.34 | 75.11 | 75.46 | 33,314 | -0.11(-0.15%) |
Jul 11, 2022 | 76.15 | 76.15 | 75.49 | 75.57 | 48,081 | -0.91(-1.19%) |
Jul 08, 2022 | 76.51 | 76.98 | 76.01 | 76.48 | 29,161 | -0.24(-0.31%) |
Jul 07, 2022 | 75.68 | 76.84 | 75.68 | 76.72 | 16,101 | +1.61(+2.14%) |
Jul 06, 2022 | 75.63 | 75.63 | 74.35 | 75.11 | 29,958 | -0.43(-0.57%) |
Jul 05, 2022 | 74.52 | 75.55 | 73.72 | 75.55 | 49,108 | -0.08(-0.11%) |
Jul 01, 2022 | 74.63 | 75.71 | 74.45 | 75.63 | 53,675 | +0.90(+1.20%) |
Jun 30, 2022 | 74.33 | 75.43 | 73.79 | 74.73 | 48,081 | -0.73(-0.96%) |
Jun 29, 2022 | 75.16 | 75.72 | 74.96 | 75.46 | 45,739 | -0.58(-0.76%) |
Jun 28, 2022 | 77.65 | 78.16 | 76.04 | 76.04 | 75,753 | -1.10(-1.42%) |
Jun 27, 2022 | 77.19 | 77.57 | 76.58 | 77.14 | 53,147 | +0.28(+0.37%) |
Jun 24, 2022 | 75.00 | 76.88 | 75.00 | 76.86 | 29,386 | +2.64(+3.56%) |
Jun 23, 2022 | 74.16 | 74.29 | 73.28 | 74.22 | 40,506 | +0.41(+0.56%) |
Jun 22, 2022 | 73.12 | 74.29 | 73.12 | 73.81 | 56,186 | -0.21(-0.28%) |
Jun 21, 2022 | 74.35 | 74.69 | 73.73 | 74.02 | 51,724 | +0.90(+1.23%) |
Jun 17, 2022 | 72.67 | 73.69 | 72.32 | 73.12 | 77,948 | +0.68(+0.93%) |
Jun 16, 2022 | 74.42 | 74.42 | 72.03 | 72.44 | 68,224 | -3.58(-4.71%) |
Jun 15, 2022 | 75.92 | 76.71 | 75.46 | 76.02 | 44,471 | +0.87(+1.15%) |
Jun 14, 2022 | 75.76 | 75.93 | 74.54 | 75.16 | 262,085 | -0.33(-0.43%) |
Jun 13, 2022 | 77.13 | 77.24 | 75.25 | 75.48 | 75,686 | -3.60(-4.55%) |
Jun 10, 2022 | 80.04 | 80.17 | 78.93 | 79.08 | 55,475 | -2.14(-2.64%) |
Jun 09, 2022 | 82.58 | 82.61 | 81.23 | 81.23 | 32,432 | -1.72(-2.07%) |
Jun 08, 2022 | 84.04 | 84.13 | 82.74 | 82.94 | 59,260 | -1.52(-1.80%) |
Jun 07, 2022 | 82.69 | 84.48 | 82.69 | 84.47 | 38,520 | +1.05(+1.26%) |
Jun 06, 2022 | 83.84 | 83.86 | 83.16 | 83.42 | 21,673 | +0.48(+0.58%) |
Jun 03, 2022 | 83.11 | 83.28 | 82.70 | 82.93 | 21,496 | -0.95(-1.13%) |
Jun 02, 2022 | 82.12 | 83.88 | 81.92 | 83.88 | 42,504 | +1.86(+2.27%) |
Jun 01, 2022 | 83.20 | 83.20 | 81.02 | 82.02 | 167,022 | -0.71(-0.86%) |
May 31, 2022 | 83.23 | 83.23 | 82.26 | 82.73 | 65,302 | -0.77(-0.93%) |
May 27, 2022 | 82.17 | 83.50 | 82.17 | 83.50 | 69,145 | +1.86(+2.28%) |
May 26, 2022 | 80.25 | 81.88 | 80.25 | 81.64 | 57,720 | +1.86(+2.33%) |
May 25, 2022 | 78.13 | 80.06 | 78.13 | 79.78 | 63,791 | +1.54(+1.97%) |
May 24, 2022 | 78.72 | 78.72 | 77.12 | 78.24 | 36,863 | -0.97(-1.23%) |
May 23, 2022 | 79.19 | 79.55 | 78.31 | 79.21 | 174,182 | +0.85(+1.08%) |
May 20, 2022 | 79.47 | 79.56 | 76.61 | 78.37 | 35,995 | -0.23(-0.30%) |
May 19, 2022 | 78.04 | 79.51 | 78.04 | 78.60 | 50,727 | -0.10(-0.12%) |
May 18, 2022 | 80.95 | 80.95 | 78.48 | 78.70 | 50,844 | -3.11(-3.80%) |
May 17, 2022 | 80.66 | 81.81 | 80.31 | 81.81 | 44,198 | +2.37(+2.98%) |
May 16, 2022 | 79.71 | 79.97 | 79.16 | 79.44 | 36,108 | -0.43(-0.54%) |
May 13, 2022 | 78.69 | 80.36 | 78.69 | 79.87 | 59,612 | +2.02(+2.60%) |
May 12, 2022 | 76.86 | 78.12 | 76.49 | 77.84 | 102,451 | +0.75(+0.97%) |
May 11, 2022 | 78.52 | 79.77 | 77.04 | 77.09 | 46,090 | -1.41(-1.80%) |
May 10, 2022 | 79.66 | 79.73 | 77.30 | 78.50 | 95,003 | -0.21(-0.27%) |
May 09, 2022 | 80.50 | 80.65 | 78.46 | 78.71 | 148,975 | -2.70(-3.32%) |
May 06, 2022 | 82.21 | 82.21 | 80.60 | 81.42 | 28,788 | -1.13(-1.37%) |
May 05, 2022 | 85.19 | 85.19 | 81.74 | 82.55 | 42,746 | -3.15(-3.67%) |
May 04, 2022 | 83.83 | 85.75 | 82.82 | 85.70 | 60,772 | +2.28(+2.73%) |
May 03, 2022 | 82.76 | 83.77 | 82.69 | 83.42 | 34,529 | +0.82(+0.99%) |