Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 85.32 | 87.42 | 84.78 | 86.64 | 146,585 | +1.32(+1.55%) |
Jul 28, 2022 | 82.91 | 85.37 | 81.70 | 85.32 | 144,909 | +2.61(+3.16%) |
Jul 27, 2022 | 82.14 | 83.22 | 81.51 | 82.71 | 83,173 | +1.23(+1.51%) |
Jul 26, 2022 | 82.31 | 83.13 | 81.33 | 81.48 | 126,742 | -1.46(-1.76%) |
Jul 25, 2022 | 80.98 | 83.68 | 79.68 | 82.94 | 132,673 | +1.73(+2.13%) |
Jul 22, 2022 | 83.43 | 83.43 | 80.21 | 81.21 | 163,708 | -1.71(-2.06%) |
Jul 21, 2022 | 82.12 | 83.36 | 81.49 | 82.92 | 120,968 | +0.24(+0.29%) |
Jul 20, 2022 | 81.98 | 84.07 | 81.30 | 82.68 | 212,381 | +1.19(+1.46%) |
Jul 19, 2022 | 77.71 | 81.75 | 77.26 | 81.49 | 190,409 | +3.53(+4.53%) |
Jul 18, 2022 | 80.10 | 80.47 | 77.65 | 77.96 | 246,943 | -0.72(-0.92%) |
Jul 15, 2022 | 78.37 | 78.95 | 76.01 | 78.68 | 163,710 | +2.56(+3.36%) |
Jul 14, 2022 | 76.01 | 76.98 | 74.56 | 76.12 | 168,593 | -0.57(-0.74%) |
Jul 13, 2022 | 76.90 | 77.95 | 75.73 | 76.69 | 153,049 | -1.46(-1.87%) |
Jul 12, 2022 | 79.83 | 80.47 | 77.58 | 78.15 | 167,373 | -2.34(-2.91%) |
Jul 11, 2022 | 82.63 | 82.63 | 79.45 | 80.49 | 240,220 | -2.32(-2.80%) |
Jul 08, 2022 | 85.34 | 86.12 | 82.18 | 82.81 | 183,672 | -2.73(-3.19%) |
Jul 07, 2022 | 83.55 | 85.55 | 82.84 | 85.54 | 229,544 | +2.47(+2.97%) |
Jul 06, 2022 | 82.84 | 84.37 | 81.16 | 83.07 | 220,099 | -0.01(-0.01%) |
Jul 05, 2022 | 84.70 | 84.70 | 79.28 | 83.08 | 380,596 | -2.83(-3.29%) |
Jul 01, 2022 | 81.50 | 86.00 | 80.96 | 85.91 | 327,453 | +3.71(+4.51%) |
Jun 30, 2022 | 76.35 | 82.51 | 74.93 | 82.20 | 729,455 | +4.24(+5.44%) |
Jun 29, 2022 | 73.92 | 78.96 | 70.08 | 77.96 | 1,600,744 | -3.75(-4.59%) |
Jun 28, 2022 | 83.51 | 84.96 | 81.00 | 81.71 | 330,714 | -1.12(-1.35%) |
Jun 27, 2022 | 83.52 | 83.86 | 81.25 | 82.83 | 179,586 | +0.03(+0.04%) |
Jun 24, 2022 | 83.15 | 84.30 | 82.31 | 82.80 | 235,330 | +0.44(+0.53%) |
Jun 23, 2022 | 82.86 | 83.64 | 80.81 | 82.36 | 160,996 | -0.03(-0.04%) |
Jun 22, 2022 | 81.17 | 83.28 | 80.61 | 82.39 | 163,102 | +0.02(+0.02%) |
Jun 21, 2022 | 83.97 | 84.96 | 82.29 | 82.37 | 189,510 | -1.15(-1.38%) |
Jun 17, 2022 | 80.47 | 84.78 | 79.58 | 83.52 | 478,105 | +4.24(+5.35%) |
Jun 16, 2022 | 81.92 | 83.34 | 79.03 | 79.28 | 256,159 | -4.33(-5.18%) |
Jun 15, 2022 | 82.01 | 84.42 | 81.50 | 83.61 | 277,053 | +2.44(+3.01%) |
Jun 14, 2022 | 83.56 | 83.56 | 80.07 | 81.17 | 295,903 | -2.17(-2.60%) |
Jun 13, 2022 | 86.81 | 88.35 | 83.28 | 83.34 | 364,562 | -7.19(-7.94%) |
Jun 10, 2022 | 89.18 | 91.72 | 88.35 | 90.53 | 168,024 | -0.24(-0.26%) |
Jun 09, 2022 | 92.42 | 92.91 | 90.51 | 90.77 | 130,805 | -2.03(-2.19%) |
Jun 08, 2022 | 92.08 | 94.05 | 91.25 | 92.80 | 218,325 | -0.12(-0.13%) |
Jun 07, 2022 | 90.29 | 93.43 | 89.27 | 92.92 | 431,755 | +1.68(+1.84%) |
Jun 06, 2022 | 97.04 | 97.04 | 91.11 | 91.24 | 285,320 | -5.03(-5.22%) |
Jun 03, 2022 | 96.30 | 97.49 | 94.59 | 96.27 | 139,906 | -1.40(-1.43%) |
Jun 02, 2022 | 91.83 | 98.22 | 91.55 | 97.67 | 261,797 | +6.53(+7.16%) |
Jun 01, 2022 | 93.16 | 93.77 | 89.46 | 91.14 | 251,996 | -0.82(-0.89%) |
May 31, 2022 | 95.80 | 97.19 | 91.31 | 91.96 | 280,809 | -4.03(-4.20%) |
May 27, 2022 | 91.10 | 96.30 | 91.10 | 95.99 | 267,210 | +5.94(+6.60%) |
May 26, 2022 | 88.09 | 90.86 | 87.96 | 90.05 | 199,140 | +3.02(+3.47%) |
May 25, 2022 | 82.66 | 87.36 | 82.66 | 87.03 | 162,999 | +3.24(+3.87%) |
May 24, 2022 | 84.08 | 84.23 | 82.01 | 83.79 | 144,686 | -1.31(-1.54%) |
May 23, 2022 | 84.16 | 86.19 | 83.42 | 85.10 | 184,000 | +0.56(+0.66%) |
May 20, 2022 | 88.05 | 90.00 | 82.63 | 84.54 | 267,551 | -0.81(-0.95%) |
May 19, 2022 | 84.00 | 87.31 | 83.67 | 85.35 | 210,673 | -0.16(-0.19%) |
May 18, 2022 | 83.60 | 88.33 | 82.58 | 85.51 | 374,461 | +3.64(+4.45%) |
May 17, 2022 | 80.39 | 82.73 | 79.70 | 81.87 | 190,214 | +3.26(+4.15%) |
May 16, 2022 | 79.18 | 80.50 | 77.97 | 78.61 | 141,796 | -1.54(-1.92%) |
May 13, 2022 | 77.38 | 80.95 | 77.38 | 80.15 | 287,982 | +4.11(+5.41%) |
May 12, 2022 | 73.57 | 77.45 | 72.53 | 76.04 | 267,888 | +1.43(+1.92%) |
May 11, 2022 | 77.51 | 78.73 | 74.44 | 74.61 | 214,842 | -3.05(-3.93%) |
May 10, 2022 | 76.88 | 78.56 | 75.00 | 77.66 | 293,559 | +1.89(+2.49%) |
May 09, 2022 | 79.68 | 81.23 | 75.12 | 75.77 | 338,676 | -5.48(-6.74%) |
May 06, 2022 | 83.50 | 84.30 | 79.82 | 81.25 | 343,193 | -3.46(-4.08%) |
May 05, 2022 | 90.41 | 90.55 | 83.66 | 84.71 | 261,636 | -6.30(-6.92%) |
May 04, 2022 | 87.19 | 91.38 | 84.91 | 91.01 | 259,694 | +4.33(+5.00%) |
May 03, 2022 | 86.78 | 87.95 | 83.77 | 86.68 | 410,931 | +0.95(+1.11%) |