Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 84.31 | 85.09 | 84.00 | 84.67 | 2,418,493 | -0.17(-0.21%) |
Jul 28, 2022 | 82.82 | 84.94 | 82.57 | 84.85 | 1,219,438 | +2.06(+2.49%) |
Jul 27, 2022 | 82.09 | 82.99 | 80.88 | 82.78 | 973,259 | +0.53(+0.65%) |
Jul 26, 2022 | 81.10 | 82.38 | 80.50 | 82.25 | 948,662 | +0.27(+0.33%) |
Jul 25, 2022 | 81.43 | 82.87 | 81.23 | 81.98 | 975,888 | +0.45(+0.55%) |
Jul 22, 2022 | 81.47 | 82.14 | 80.85 | 81.53 | 1,251,096 | +1.08(+1.34%) |
Jul 21, 2022 | 79.52 | 80.49 | 79.30 | 80.46 | 999,142 | +0.96(+1.21%) |
Jul 20, 2022 | 79.84 | 79.98 | 79.02 | 79.50 | 1,007,096 | +0.05(+0.06%) |
Jul 19, 2022 | 78.93 | 79.64 | 78.65 | 79.45 | 1,348,914 | +0.98(+1.25%) |
Jul 18, 2022 | 79.18 | 79.41 | 78.41 | 78.47 | 1,426,680 | -0.77(-0.97%) |
Jul 15, 2022 | 80.38 | 80.38 | 78.98 | 79.24 | 1,341,013 | -0.67(-0.84%) |
Jul 14, 2022 | 79.49 | 80.52 | 79.27 | 79.90 | 1,077,197 | -0.67(-0.83%) |
Jul 13, 2022 | 79.49 | 81.00 | 79.04 | 80.57 | 1,104,328 | +0.83(+1.05%) |
Jul 12, 2022 | 79.80 | 80.91 | 79.41 | 79.74 | 869,381 | -0.07(-0.08%) |
Jul 11, 2022 | 79.64 | 80.53 | 79.52 | 79.81 | 918,819 | +0.25(+0.32%) |
Jul 08, 2022 | 79.79 | 80.60 | 79.30 | 79.56 | 708,610 | -0.23(-0.29%) |
Jul 07, 2022 | 80.59 | 80.95 | 79.41 | 79.79 | 1,002,767 | -0.72(-0.90%) |
Jul 06, 2022 | 80.46 | 81.38 | 80.28 | 80.51 | 1,301,925 | -0.65(-0.80%) |
Jul 05, 2022 | 79.55 | 81.35 | 78.88 | 81.16 | 1,770,814 | +1.38(+1.73%) |
Jul 01, 2022 | 80.31 | 80.57 | 79.32 | 79.78 | 1,567,527 | -0.56(-0.70%) |
Jun 30, 2022 | 81.71 | 82.67 | 79.46 | 80.34 | 2,175,137 | -2.30(-2.78%) |
Jun 29, 2022 | 82.51 | 83.19 | 79.78 | 82.63 | 2,953,091 | -1.17(-1.39%) |
Jun 28, 2022 | 84.84 | 85.63 | 83.74 | 83.80 | 1,300,419 | -1.03(-1.22%) |
Jun 27, 2022 | 84.65 | 85.31 | 84.16 | 84.84 | 1,325,315 | +0.07(+0.08%) |
Jun 24, 2022 | 83.00 | 84.88 | 82.77 | 84.77 | 1,435,348 | +2.26(+2.74%) |
Jun 23, 2022 | 81.05 | 82.71 | 81.05 | 82.51 | 991,294 | +1.98(+2.46%) |
Jun 22, 2022 | 80.27 | 80.98 | 79.14 | 80.53 | 1,117,480 | -0.12(-0.14%) |
Jun 21, 2022 | 79.91 | 81.40 | 79.72 | 80.65 | 1,256,490 | +0.99(+1.25%) |
Jun 17, 2022 | 79.97 | 80.64 | 78.86 | 79.65 | 2,143,851 | -0.31(-0.39%) |
Jun 16, 2022 | 79.49 | 80.42 | 78.74 | 79.96 | 1,483,857 | -0.84(-1.04%) |
Jun 15, 2022 | 81.32 | 82.80 | 80.44 | 80.80 | 1,485,863 | -0.07(-0.08%) |
Jun 14, 2022 | 83.83 | 83.99 | 80.15 | 80.87 | 1,698,423 | -2.83(-3.38%) |
Jun 13, 2022 | 84.02 | 84.65 | 83.40 | 83.70 | 1,198,915 | -1.21(-1.42%) |
Jun 10, 2022 | 83.34 | 85.60 | 83.12 | 84.90 | 1,087,872 | +0.60(+0.71%) |
Jun 09, 2022 | 86.46 | 87.22 | 84.28 | 84.30 | 872,897 | -2.03(-2.35%) |
Jun 08, 2022 | 86.22 | 87.23 | 85.92 | 86.33 | 729,326 | -0.18(-0.21%) |
Jun 07, 2022 | 85.71 | 86.62 | 85.18 | 86.51 | 877,483 | -0.08(-0.09%) |
Jun 06, 2022 | 87.24 | 87.32 | 86.05 | 86.59 | 813,053 | -0.12(-0.13%) |
Jun 03, 2022 | 87.37 | 88.03 | 85.90 | 86.71 | 937,862 | -1.19(-1.35%) |
Jun 02, 2022 | 87.70 | 88.32 | 85.60 | 87.89 | 954,676 | +0.35(+0.40%) |
Jun 01, 2022 | 89.28 | 89.47 | 86.60 | 87.55 | 1,417,523 | -1.93(-2.16%) |
May 31, 2022 | 89.75 | 90.11 | 87.76 | 89.48 | 3,792,634 | -0.21(-0.24%) |
May 27, 2022 | 88.70 | 89.75 | 88.70 | 89.69 | 1,604,963 | +0.95(+1.07%) |
May 26, 2022 | 90.38 | 91.21 | 88.69 | 88.74 | 1,314,109 | -1.40(-1.55%) |
May 25, 2022 | 90.36 | 90.64 | 89.08 | 90.14 | 1,615,498 | -0.29(-0.32%) |
May 24, 2022 | 88.44 | 90.60 | 88.44 | 90.43 | 1,124,111 | +2.02(+2.28%) |
May 23, 2022 | 88.04 | 88.84 | 87.27 | 88.42 | 1,409,393 | +1.25(+1.44%) |
May 20, 2022 | 87.08 | 87.42 | 85.18 | 87.16 | 1,337,734 | +0.85(+0.98%) |
May 19, 2022 | 87.74 | 88.01 | 85.60 | 86.31 | 2,236,603 | -2.13(-2.41%) |
May 18, 2022 | 96.62 | 96.90 | 88.12 | 88.44 | 1,996,406 | -9.03(-9.27%) |
May 17, 2022 | 97.20 | 97.50 | 94.57 | 97.48 | 1,088,164 | +0.07(+0.07%) |
May 16, 2022 | 96.80 | 97.85 | 96.53 | 97.41 | 733,580 | +0.65(+0.67%) |
May 13, 2022 | 94.73 | 96.77 | 94.20 | 96.76 | 980,211 | +2.32(+2.45%) |
May 12, 2022 | 94.93 | 95.48 | 93.10 | 94.45 | 877,095 | -0.26(-0.28%) |
May 11, 2022 | 94.22 | 95.71 | 93.95 | 94.71 | 671,223 | +0.16(+0.17%) |
May 10, 2022 | 95.43 | 96.11 | 93.99 | 94.54 | 836,183 | -0.53(-0.56%) |
May 09, 2022 | 93.38 | 95.66 | 93.16 | 95.07 | 1,080,939 | +0.95(+1.00%) |
May 06, 2022 | 92.64 | 94.77 | 92.40 | 94.13 | 979,304 | +1.06(+1.14%) |
May 05, 2022 | 95.25 | 95.56 | 92.67 | 93.07 | 1,810,140 | -2.90(-3.03%) |
May 04, 2022 | 94.51 | 96.13 | 94.13 | 95.97 | 808,232 | +1.66(+1.76%) |
May 03, 2022 | 94.43 | 95.64 | 93.65 | 94.31 | 1,398,650 | -0.20(-0.21%) |