Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 84.73 | 86.43 | 84.53 | 86.02 | 3,736,093 | +1.60(+1.90%) |
Jul 28, 2022 | 83.29 | 84.66 | 83.02 | 84.42 | 3,099,488 | +1.94(+2.35%) |
Jul 27, 2022 | 80.65 | 83.07 | 80.44 | 82.48 | 2,719,541 | +2.19(+2.72%) |
Jul 26, 2022 | 80.75 | 81.46 | 80.12 | 80.29 | 2,607,605 | -0.11(-0.14%) |
Jul 25, 2022 | 79.75 | 80.64 | 79.09 | 80.41 | 2,129,513 | +1.04(+1.31%) |
Jul 22, 2022 | 80.33 | 80.54 | 78.78 | 79.37 | 2,023,331 | -0.57(-0.72%) |
Jul 21, 2022 | 78.86 | 80.03 | 78.60 | 79.94 | 2,138,195 | +1.02(+1.29%) |
Jul 20, 2022 | 78.88 | 79.14 | 78.13 | 78.92 | 1,999,109 | +0.37(+0.47%) |
Jul 19, 2022 | 76.74 | 78.68 | 76.42 | 78.55 | 1,912,110 | +2.75(+3.63%) |
Jul 18, 2022 | 76.75 | 77.07 | 75.49 | 75.79 | 1,808,021 | -0.23(-0.30%) |
Jul 15, 2022 | 75.40 | 76.10 | 74.67 | 76.02 | 2,801,473 | +1.84(+2.48%) |
Jul 14, 2022 | 73.32 | 74.26 | 72.74 | 74.18 | 2,631,421 | -0.93(-1.23%) |
Jul 13, 2022 | 74.28 | 75.88 | 74.13 | 75.11 | 2,755,854 | -0.39(-0.52%) |
Jul 12, 2022 | 76.09 | 77.02 | 75.24 | 75.50 | 2,941,313 | -1.16(-1.51%) |
Jul 11, 2022 | 76.36 | 77.05 | 76.16 | 76.65 | 1,838,184 | -0.39(-0.51%) |
Jul 08, 2022 | 77.65 | 77.83 | 76.12 | 77.05 | 2,403,375 | -0.19(-0.25%) |
Jul 07, 2022 | 76.85 | 77.36 | 76.14 | 77.24 | 3,243,357 | +1.07(+1.40%) |
Jul 06, 2022 | 75.78 | 76.95 | 74.73 | 76.17 | 3,257,479 | +0.59(+0.78%) |
Jul 05, 2022 | 75.22 | 75.71 | 74.47 | 75.57 | 3,191,699 | -1.17(-1.53%) |
Jul 01, 2022 | 76.06 | 77.41 | 75.66 | 76.75 | 2,398,723 | +0.78(+1.03%) |
Jun 30, 2022 | 75.72 | 76.70 | 75.42 | 75.97 | 2,995,653 | -0.93(-1.20%) |
Jun 29, 2022 | 77.91 | 77.97 | 76.25 | 76.89 | 2,148,071 | -0.96(-1.24%) |
Jun 28, 2022 | 79.36 | 80.33 | 77.73 | 77.86 | 3,073,003 | -0.93(-1.18%) |
Jun 27, 2022 | 78.86 | 79.08 | 77.91 | 78.78 | 2,768,325 | +0.44(+0.56%) |
Jun 24, 2022 | 75.18 | 78.40 | 74.94 | 78.34 | 5,967,865 | +4.05(+5.45%) |
Jun 23, 2022 | 75.06 | 75.47 | 73.32 | 74.30 | 4,836,406 | -0.65(-0.87%) |
Jun 22, 2022 | 74.95 | 75.93 | 74.24 | 74.94 | 4,172,575 | -1.67(-2.18%) |
Jun 21, 2022 | 76.26 | 77.56 | 75.59 | 76.62 | 3,176,947 | +1.50(+2.00%) |
Jun 17, 2022 | 76.86 | 77.73 | 75.01 | 75.12 | 6,747,937 | -2.24(-2.90%) |
Jun 16, 2022 | 79.56 | 80.03 | 77.12 | 77.36 | 4,857,583 | -4.26(-5.22%) |
Jun 15, 2022 | 81.55 | 82.75 | 80.44 | 81.62 | 2,754,508 | +0.73(+0.90%) |
Jun 14, 2022 | 81.57 | 82.29 | 80.20 | 80.89 | 2,198,691 | -0.55(-0.68%) |
Jun 13, 2022 | 81.18 | 82.49 | 80.55 | 81.45 | 3,310,130 | -1.70(-2.04%) |
Jun 10, 2022 | 84.82 | 84.82 | 82.87 | 83.15 | 3,122,719 | -2.75(-3.20%) |
Jun 09, 2022 | 86.17 | 87.17 | 85.80 | 85.90 | 2,298,429 | -1.16(-1.33%) |
Jun 08, 2022 | 87.55 | 88.08 | 86.82 | 87.05 | 1,784,268 | -0.36(-0.42%) |
Jun 07, 2022 | 85.39 | 87.56 | 85.20 | 87.42 | 2,102,020 | +1.22(+1.42%) |
Jun 06, 2022 | 87.01 | 87.28 | 86.01 | 86.20 | 1,754,481 | -0.03(-0.03%) |
Jun 03, 2022 | 85.28 | 86.31 | 85.22 | 86.22 | 2,661,523 | +0.38(+0.45%) |
Jun 02, 2022 | 85.52 | 86.29 | 84.04 | 85.84 | 3,158,815 | +1.25(+1.48%) |
Jun 01, 2022 | 85.09 | 85.44 | 83.69 | 84.59 | 2,928,895 | -0.09(-0.10%) |
May 31, 2022 | 83.53 | 85.52 | 82.95 | 84.68 | 4,383,985 | +0.25(+0.29%) |
May 27, 2022 | 82.91 | 84.47 | 82.91 | 84.43 | 2,099,117 | +1.72(+2.08%) |
May 26, 2022 | 81.44 | 83.23 | 81.29 | 82.71 | 3,206,182 | +2.26(+2.81%) |
May 25, 2022 | 79.99 | 80.68 | 79.23 | 80.45 | 2,913,396 | +0.32(+0.41%) |
May 24, 2022 | 80.50 | 80.90 | 78.71 | 80.12 | 3,474,420 | -1.03(-1.27%) |
May 23, 2022 | 80.35 | 81.36 | 79.93 | 81.15 | 2,955,018 | +1.27(+1.59%) |
May 20, 2022 | 80.04 | 80.48 | 77.97 | 79.88 | 3,267,615 | +0.32(+0.41%) |
May 19, 2022 | 79.03 | 80.58 | 78.57 | 79.56 | 2,967,440 | -0.25(-0.31%) |
May 18, 2022 | 82.17 | 82.40 | 79.47 | 79.81 | 3,503,783 | -2.70(-3.28%) |
May 17, 2022 | 82.41 | 83.35 | 81.92 | 82.51 | 4,330,807 | +1.85(+2.30%) |
May 16, 2022 | 79.82 | 81.21 | 79.13 | 80.66 | 3,617,401 | +0.74(+0.92%) |
May 13, 2022 | 79.46 | 80.56 | 78.81 | 79.92 | 3,748,825 | +0.89(+1.12%) |
May 12, 2022 | 78.72 | 79.33 | 77.37 | 79.03 | 3,856,252 | +0.13(+0.16%) |
May 11, 2022 | 79.69 | 80.99 | 78.74 | 78.90 | 3,991,849 | -0.46(-0.57%) |
May 10, 2022 | 80.83 | 81.21 | 78.89 | 79.36 | 3,462,601 | -0.76(-0.95%) |
May 09, 2022 | 82.16 | 82.34 | 79.66 | 80.12 | 4,403,197 | -3.42(-4.09%) |
May 06, 2022 | 84.37 | 84.37 | 82.28 | 83.54 | 3,437,072 | -1.16(-1.37%) |
May 05, 2022 | 86.62 | 87.16 | 83.72 | 84.69 | 3,132,313 | -2.00(-2.31%) |
May 04, 2022 | 81.40 | 87.08 | 79.18 | 86.70 | 6,044,493 | +0.82(+0.95%) |
May 03, 2022 | 85.26 | 86.42 | 84.38 | 85.88 | 3,508,901 | +0.05(+0.06%) |