Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 86.26 | 86.45 | 86.01 | 86.01 | 654 | +1.15(+1.36%) |
Jul 28, 2022 | 83.43 | 84.86 | 83.43 | 84.86 | 799 | +0.95(+1.13%) |
Jul 27, 2022 | 83.90 | 83.90 | 83.90 | 83.90 | 28 | +2.18(+2.67%) |
Jul 26, 2022 | 81.72 | 81.72 | 81.72 | 81.72 | 54 | -0.92(-1.11%) |
Jul 25, 2022 | 82.64 | 82.64 | 82.64 | 82.64 | 110 | +0.03(+0.04%) |
Jul 22, 2022 | 82.61 | 82.61 | 82.61 | 82.61 | 102 | -0.81(-0.97%) |
Jul 21, 2022 | 83.42 | 83.42 | 83.42 | 83.42 | 11 | +0.87(+1.05%) |
Jul 20, 2022 | 82.55 | 82.55 | 82.55 | 82.55 | 61 | +0.50(+0.61%) |
Jul 19, 2022 | 82.05 | 82.05 | 82.05 | 82.05 | 6 | +2.17(+2.72%) |
Jul 18, 2022 | 79.88 | 79.88 | 79.88 | 79.88 | 14 | -0.68(-0.84%) |
Jul 15, 2022 | 80.56 | 80.56 | 80.56 | 80.56 | 102 | +1.39(+1.75%) |
Jul 14, 2022 | 79.17 | 79.17 | 79.17 | 79.17 | 25 | -0.25(-0.31%) |
Jul 13, 2022 | 79.41 | 79.41 | 79.41 | 79.41 | 1 | -0.28(-0.35%) |
Jul 12, 2022 | 79.69 | 79.69 | 79.69 | 79.69 | 72 | -0.63(-0.78%) |
Jul 11, 2022 | 80.55 | 80.77 | 80.32 | 80.32 | 225 | -1.06(-1.30%) |
Jul 08, 2022 | 81.38 | 81.38 | 81.38 | 81.38 | 109 | -0.02(-0.03%) |
Jul 07, 2022 | 81.21 | 81.40 | 81.21 | 81.40 | 299 | +1.21(+1.51%) |
Jul 06, 2022 | 80.19 | 80.19 | 80.19 | 80.19 | 20 | +0.39(+0.49%) |
Jul 05, 2022 | 78.20 | 79.80 | 78.20 | 79.80 | 583 | +0.28(+0.36%) |
Jul 01, 2022 | 79.52 | 79.52 | 79.52 | 79.52 | 102 | +0.93(+1.18%) |
Jun 30, 2022 | 78.59 | 78.59 | 78.59 | 78.59 | 116 | -0.84(-1.06%) |
Jun 29, 2022 | 79.43 | 79.43 | 79.43 | 79.43 | 64 | +0.07(+0.09%) |
Jun 28, 2022 | 79.36 | 79.36 | 79.36 | 79.36 | 369 | -1.68(-2.08%) |
Jun 27, 2022 | 81.04 | 81.04 | 81.04 | 81.04 | 185 | -0.33(-0.41%) |
Jun 24, 2022 | 81.38 | 81.38 | 81.38 | 81.38 | 102 | +2.36(+2.98%) |
Jun 23, 2022 | 78.75 | 79.13 | 78.71 | 79.02 | 1,513 | +0.76(+0.97%) |
Jun 22, 2022 | 78.80 | 78.80 | 78.26 | 78.26 | 243 | +0.22(+0.28%) |
Jun 21, 2022 | 77.91 | 78.04 | 77.91 | 78.04 | 448 | +1.68(+2.19%) |
Jun 17, 2022 | 75.78 | 76.45 | 75.78 | 76.37 | 463 | +0.59(+0.78%) |
Jun 16, 2022 | 75.99 | 75.99 | 75.58 | 75.77 | 480 | -2.57(-3.28%) |
Jun 15, 2022 | 78.95 | 78.95 | 78.34 | 78.34 | 1,570 | +1.28(+1.66%) |
Jun 14, 2022 | 77.00 | 77.07 | 77.00 | 77.07 | 1,671 | -0.29(-0.37%) |
Jun 13, 2022 | 77.35 | 77.35 | 77.35 | 77.35 | 214 | -3.20(-3.98%) |
Jun 10, 2022 | 80.89 | 80.89 | 80.55 | 80.55 | 244 | -2.38(-2.87%) |
Jun 09, 2022 | 82.93 | 82.93 | 82.93 | 82.93 | 17 | -1.92(-2.26%) |
Jun 08, 2022 | 84.85 | 84.85 | 84.85 | 84.85 | 233 | -1.02(-1.19%) |
Jun 07, 2022 | 85.27 | 85.87 | 85.27 | 85.87 | 311 | +0.71(+0.84%) |
Jun 06, 2022 | 85.15 | 85.15 | 85.15 | 85.15 | 96 | +0.27(+0.32%) |
Jun 03, 2022 | 84.88 | 84.88 | 84.88 | 84.88 | 102 | -1.48(-1.71%) |
Jun 02, 2022 | 86.36 | 86.36 | 86.36 | 86.36 | 69 | +1.58(+1.86%) |
Jun 01, 2022 | 84.78 | 84.78 | 84.78 | 84.78 | 58 | -0.69(-0.80%) |
May 31, 2022 | 85.53 | 85.53 | 85.47 | 85.47 | 652 | -0.36(-0.42%) |
May 27, 2022 | 85.83 | 85.83 | 85.83 | 85.83 | 102 | +1.99(+2.37%) |
May 26, 2022 | 83.84 | 83.84 | 83.84 | 83.84 | 16 | +1.69(+2.06%) |
May 25, 2022 | 81.42 | 82.15 | 81.42 | 82.15 | 369 | +0.79(+0.97%) |
May 24, 2022 | 81.36 | 81.36 | 81.36 | 81.36 | 27 | -0.71(-0.87%) |
May 23, 2022 | 81.86 | 82.07 | 81.86 | 82.07 | 369 | +1.45(+1.80%) |
May 20, 2022 | 79.77 | 80.62 | 79.77 | 80.62 | 549 | -0.09(-0.12%) |
May 19, 2022 | 80.49 | 80.86 | 80.49 | 80.71 | 847 | -0.37(-0.45%) |
May 18, 2022 | 81.08 | 81.08 | 81.08 | 81.08 | 225 | -3.31(-3.93%) |
May 17, 2022 | 83.88 | 84.40 | 83.88 | 84.40 | 1,508 | +1.55(+1.87%) |
May 16, 2022 | 83.30 | 83.33 | 82.84 | 82.84 | 5,490 | -0.40(-0.48%) |
May 13, 2022 | 81.98 | 83.25 | 81.98 | 83.24 | 1,122 | +1.96(+2.42%) |
May 12, 2022 | 81.09 | 81.28 | 80.68 | 81.28 | 1,779 | -0.21(-0.26%) |
May 11, 2022 | 81.48 | 81.48 | 81.48 | 81.48 | 83 | -1.51(-1.82%) |
May 10, 2022 | 83.86 | 83.86 | 82.27 | 82.99 | 1,658 | +0.09(+0.11%) |
May 09, 2022 | 82.90 | 82.90 | 82.90 | 82.90 | 57 | -2.48(-2.90%) |
May 06, 2022 | 85.54 | 85.98 | 84.58 | 85.37 | 4,237 | -0.54(-0.63%) |
May 05, 2022 | 85.76 | 85.91 | 85.76 | 85.91 | 364 | -3.33(-3.73%) |
May 04, 2022 | 89.24 | 89.24 | 89.24 | 89.24 | 69 | +2.52(+2.91%) |
May 03, 2022 | 86.99 | 86.99 | 86.72 | 86.72 | 775 | +0.33(+0.39%) |