Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 87.48 | 91.00 | 86.58 | 90.46 | 1,025,106 | +2.31(+2.62%) |
Jul 28, 2022 | 87.44 | 88.35 | 86.45 | 88.15 | 330,563 | +1.09(+1.25%) |
Jul 27, 2022 | 85.88 | 87.85 | 85.33 | 87.06 | 536,432 | +1.64(+1.92%) |
Jul 26, 2022 | 83.75 | 85.74 | 83.75 | 85.42 | 458,605 | +0.96(+1.14%) |
Jul 25, 2022 | 84.96 | 85.00 | 83.33 | 84.46 | 276,205 | -0.56(-0.66%) |
Jul 22, 2022 | 86.05 | 86.32 | 84.28 | 85.02 | 363,814 | -1.40(-1.62%) |
Jul 21, 2022 | 85.64 | 86.53 | 84.63 | 86.42 | 399,144 | +0.94(+1.10%) |
Jul 20, 2022 | 83.77 | 85.68 | 83.19 | 85.48 | 515,565 | +1.89(+2.26%) |
Jul 19, 2022 | 81.94 | 84.46 | 81.65 | 83.59 | 615,793 | +2.59(+3.20%) |
Jul 18, 2022 | 82.40 | 82.68 | 80.73 | 81.00 | 526,228 | -0.96(-1.17%) |
Jul 15, 2022 | 79.50 | 81.98 | 79.28 | 81.96 | 527,296 | +2.88(+3.64%) |
Jul 14, 2022 | 77.42 | 79.32 | 76.50 | 79.08 | 704,356 | +1.02(+1.31%) |
Jul 13, 2022 | 76.00 | 78.48 | 76.00 | 78.06 | 276,116 | +0.44(+0.57%) |
Jul 12, 2022 | 78.46 | 78.83 | 76.90 | 77.62 | 545,575 | -0.89(-1.13%) |
Jul 11, 2022 | 79.89 | 79.89 | 78.20 | 78.51 | 514,819 | -1.63(-2.03%) |
Jul 08, 2022 | 77.40 | 80.50 | 77.17 | 80.14 | 639,598 | +2.04(+2.61%) |
Jul 07, 2022 | 77.79 | 79.34 | 77.79 | 78.10 | 691,331 | +1.17(+1.52%) |
Jul 06, 2022 | 76.00 | 77.53 | 76.00 | 76.93 | 469,337 | +0.34(+0.44%) |
Jul 05, 2022 | 76.46 | 77.25 | 75.13 | 76.59 | 785,762 | -1.23(-1.58%) |
Jul 01, 2022 | 79.31 | 79.97 | 76.70 | 77.82 | 773,341 | -1.60(-2.01%) |
Jun 30, 2022 | 78.92 | 81.33 | 78.92 | 79.42 | 899,528 | -1.19(-1.48%) |
Jun 29, 2022 | 80.20 | 81.08 | 79.71 | 80.61 | 1,336,727 | +0.20(+0.25%) |
Jun 28, 2022 | 82.72 | 83.59 | 80.35 | 80.41 | 541,985 | -1.87(-2.27%) |
Jun 27, 2022 | 82.90 | 84.52 | 81.88 | 82.28 | 900,778 | +0.10(+0.12%) |
Jun 24, 2022 | 78.38 | 82.38 | 78.38 | 82.18 | 1,128,080 | +3.98(+5.09%) |
Jun 23, 2022 | 77.97 | 78.56 | 77.35 | 78.20 | 720,306 | +0.11(+0.14%) |
Jun 22, 2022 | 77.63 | 79.98 | 77.53 | 78.09 | 962,772 | -0.58(-0.74%) |
Jun 21, 2022 | 76.00 | 79.50 | 76.00 | 78.67 | 707,670 | +2.00(+2.61%) |
Jun 17, 2022 | 75.66 | 77.50 | 75.56 | 76.67 | 1,787,208 | +1.46(+1.94%) |
Jun 16, 2022 | 78.25 | 78.98 | 73.97 | 75.21 | 1,306,930 | -5.11(-6.36%) |
Jun 15, 2022 | 80.12 | 81.45 | 78.86 | 80.32 | 967,049 | +1.03(+1.30%) |
Jun 14, 2022 | 79.77 | 80.89 | 78.84 | 79.29 | 708,729 | -0.05(-0.06%) |
Jun 13, 2022 | 80.43 | 81.83 | 79.01 | 79.34 | 700,430 | -3.58(-4.32%) |
Jun 10, 2022 | 83.28 | 83.89 | 82.48 | 82.92 | 550,971 | -1.64(-1.94%) |
Jun 09, 2022 | 87.34 | 88.26 | 84.49 | 84.56 | 970,245 | -2.82(-3.23%) |
Jun 08, 2022 | 88.29 | 88.64 | 86.42 | 87.38 | 606,079 | -0.88(-1.00%) |
Jun 07, 2022 | 85.54 | 88.44 | 85.12 | 88.26 | 593,864 | +2.36(+2.75%) |
Jun 06, 2022 | 84.28 | 86.49 | 84.13 | 85.90 | 720,955 | +1.90(+2.26%) |
Jun 03, 2022 | 86.60 | 86.60 | 83.68 | 84.00 | 704,611 | -4.03(-4.58%) |
Jun 02, 2022 | 86.11 | 88.57 | 84.85 | 88.03 | 954,471 | +1.23(+1.42%) |
Jun 01, 2022 | 86.55 | 88.26 | 84.99 | 86.80 | 925,262 | +0.72(+0.84%) |
May 31, 2022 | 88.08 | 88.08 | 85.28 | 86.08 | 786,396 | -1.91(-2.17%) |
May 27, 2022 | 86.33 | 87.99 | 85.83 | 87.99 | 552,116 | +2.21(+2.58%) |
May 26, 2022 | 84.52 | 87.00 | 83.68 | 85.78 | 831,438 | +1.17(+1.38%) |
May 25, 2022 | 83.20 | 86.02 | 83.02 | 84.61 | 671,686 | +0.96(+1.15%) |
May 24, 2022 | 86.67 | 86.67 | 82.47 | 83.65 | 873,449 | -3.43(-3.94%) |
May 23, 2022 | 86.75 | 88.17 | 85.86 | 87.08 | 645,322 | +0.00(+0.00%) |
May 20, 2022 | 88.30 | 88.43 | 84.79 | 87.08 | 746,314 | +0.33(+0.38%) |
May 19, 2022 | 86.66 | 88.38 | 85.04 | 86.75 | 1,287,548 | -1.20(-1.36%) |
May 18, 2022 | 89.53 | 92.36 | 86.75 | 87.95 | 1,208,906 | -2.58(-2.85%) |
May 17, 2022 | 88.79 | 90.85 | 88.51 | 90.53 | 729,329 | +3.35(+3.84%) |
May 16, 2022 | 89.64 | 90.04 | 87.03 | 87.18 | 592,455 | -2.90(-3.22%) |
May 13, 2022 | 87.95 | 90.55 | 87.62 | 90.08 | 711,456 | +2.87(+3.29%) |
May 12, 2022 | 88.59 | 89.86 | 84.82 | 87.21 | 1,122,361 | -2.01(-2.25%) |
May 11, 2022 | 88.47 | 91.86 | 88.25 | 89.22 | 2,436,912 | -0.11(-0.12%) |
May 10, 2022 | 87.36 | 90.17 | 85.51 | 89.33 | 1,645,374 | +2.31(+2.65%) |
May 09, 2022 | 87.22 | 90.15 | 86.45 | 87.02 | 1,705,897 | -1.99(-2.24%) |
May 06, 2022 | 87.80 | 90.61 | 86.64 | 89.01 | 1,690,694 | +0.19(+0.21%) |
May 05, 2022 | 88.99 | 90.45 | 87.69 | 88.82 | 1,544,962 | -0.68(-0.76%) |
May 04, 2022 | 90.88 | 90.93 | 85.01 | 89.50 | 3,435,250 | +7.36(+8.96%) |
May 03, 2022 | 82.96 | 84.00 | 81.16 | 82.14 | 1,378,551 | -0.94(-1.13%) |