Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 88.12 | 89.31 | 87.62 | 88.85 | 170,383 | +0.24(+0.27%) |
Jul 28, 2022 | 86.56 | 88.95 | 85.53 | 88.61 | 137,858 | +2.40(+2.79%) |
Jul 27, 2022 | 83.00 | 86.91 | 82.48 | 86.21 | 170,328 | +3.77(+4.58%) |
Jul 26, 2022 | 82.70 | 83.75 | 82.18 | 82.43 | 146,314 | -0.66(-0.79%) |
Jul 25, 2022 | 83.19 | 83.22 | 81.41 | 83.09 | 123,022 | -0.16(-0.19%) |
Jul 22, 2022 | 85.69 | 85.69 | 82.70 | 83.25 | 163,724 | -2.24(-2.62%) |
Jul 21, 2022 | 83.65 | 85.55 | 83.18 | 85.49 | 185,288 | +2.25(+2.71%) |
Jul 20, 2022 | 80.29 | 83.41 | 76.53 | 83.24 | 252,311 | +3.15(+3.93%) |
Jul 19, 2022 | 76.53 | 80.40 | 76.53 | 80.09 | 217,823 | +4.39(+5.80%) |
Jul 18, 2022 | 77.37 | 78.85 | 75.56 | 75.70 | 128,443 | -0.80(-1.05%) |
Jul 15, 2022 | 75.23 | 76.83 | 74.57 | 76.51 | 148,596 | +1.85(+2.47%) |
Jul 14, 2022 | 74.05 | 74.77 | 72.17 | 74.66 | 142,325 | +0.35(+0.47%) |
Jul 13, 2022 | 72.27 | 74.50 | 72.19 | 74.31 | 88,168 | +0.70(+0.96%) |
Jul 12, 2022 | 73.87 | 74.72 | 72.80 | 73.61 | 111,280 | +0.04(+0.05%) |
Jul 11, 2022 | 73.71 | 74.19 | 72.78 | 73.57 | 87,789 | -0.81(-1.09%) |
Jul 08, 2022 | 74.20 | 74.83 | 73.01 | 74.38 | 109,827 | -0.10(-0.13%) |
Jul 07, 2022 | 74.00 | 75.02 | 73.16 | 74.48 | 122,905 | +1.38(+1.89%) |
Jul 06, 2022 | 72.73 | 73.70 | 71.36 | 73.10 | 222,192 | +0.51(+0.70%) |
Jul 05, 2022 | 67.30 | 72.62 | 67.07 | 72.60 | 338,417 | +3.74(+5.44%) |
Jul 01, 2022 | 71.93 | 71.93 | 68.07 | 68.85 | 255,049 | -3.60(-4.97%) |
Jun 30, 2022 | 71.14 | 74.03 | 69.35 | 72.46 | 235,295 | +0.35(+0.48%) |
Jun 29, 2022 | 72.72 | 73.24 | 70.37 | 72.11 | 158,479 | -0.70(-0.97%) |
Jun 28, 2022 | 74.90 | 75.44 | 72.78 | 72.81 | 152,433 | -1.66(-2.23%) |
Jun 27, 2022 | 74.17 | 74.82 | 72.85 | 74.47 | 217,249 | +1.06(+1.45%) |
Jun 24, 2022 | 72.91 | 74.83 | 72.72 | 73.41 | 551,959 | +1.72(+2.40%) |
Jun 23, 2022 | 71.24 | 72.20 | 70.27 | 71.69 | 186,297 | +0.34(+0.47%) |
Jun 22, 2022 | 70.38 | 71.83 | 69.84 | 71.35 | 168,396 | -0.40(-0.55%) |
Jun 21, 2022 | 71.24 | 74.02 | 70.10 | 71.75 | 139,597 | +2.07(+2.96%) |
Jun 17, 2022 | 69.41 | 70.77 | 69.33 | 69.69 | 382,271 | +0.85(+1.24%) |
Jun 16, 2022 | 71.72 | 72.83 | 68.16 | 68.83 | 215,681 | -4.90(-6.65%) |
Jun 15, 2022 | 74.36 | 75.11 | 73.09 | 73.74 | 197,224 | +0.13(+0.18%) |
Jun 14, 2022 | 73.98 | 76.27 | 73.01 | 73.61 | 150,683 | +0.21(+0.28%) |
Jun 13, 2022 | 74.31 | 74.95 | 72.29 | 73.40 | 200,166 | -3.32(-4.32%) |
Jun 10, 2022 | 78.10 | 78.58 | 76.54 | 76.72 | 104,088 | -2.35(-2.98%) |
Jun 09, 2022 | 78.73 | 80.07 | 78.22 | 79.07 | 190,988 | -0.37(-0.46%) |
Jun 08, 2022 | 81.63 | 81.63 | 78.98 | 79.44 | 99,432 | -2.19(-2.69%) |
Jun 07, 2022 | 80.74 | 82.03 | 80.10 | 81.63 | 121,646 | +0.00(+0.00%) |
Jun 06, 2022 | 81.52 | 81.97 | 80.63 | 81.63 | 147,293 | +1.44(+1.80%) |
Jun 03, 2022 | 80.82 | 81.12 | 79.47 | 80.19 | 95,977 | -1.61(-1.97%) |
Jun 02, 2022 | 79.27 | 81.80 | 78.68 | 81.80 | 171,821 | +2.53(+3.19%) |
Jun 01, 2022 | 81.34 | 81.72 | 78.40 | 79.27 | 109,422 | -1.61(-1.99%) |
May 31, 2022 | 81.07 | 81.49 | 79.40 | 80.88 | 197,969 | -0.75(-0.92%) |
May 27, 2022 | 79.29 | 81.73 | 79.22 | 81.63 | 141,163 | +3.10(+3.94%) |
May 26, 2022 | 75.71 | 78.75 | 75.71 | 78.53 | 121,644 | +2.78(+3.67%) |
May 25, 2022 | 73.67 | 76.25 | 73.67 | 75.75 | 122,306 | +1.64(+2.21%) |
May 24, 2022 | 74.51 | 75.80 | 72.15 | 74.11 | 225,774 | -1.20(-1.60%) |
May 23, 2022 | 75.59 | 76.17 | 74.07 | 75.32 | 271,066 | +0.39(+0.52%) |
May 20, 2022 | 77.37 | 77.37 | 72.37 | 74.93 | 306,407 | -1.02(-1.35%) |
May 19, 2022 | 76.29 | 78.52 | 75.58 | 75.95 | 295,794 | -0.79(-1.03%) |
May 18, 2022 | 78.36 | 80.40 | 76.34 | 76.74 | 310,264 | -3.45(-4.30%) |
May 17, 2022 | 78.57 | 80.61 | 78.13 | 80.20 | 155,646 | +3.47(+4.52%) |
May 16, 2022 | 77.75 | 78.46 | 76.61 | 76.72 | 146,345 | -2.12(-2.69%) |
May 13, 2022 | 76.75 | 79.42 | 76.37 | 78.85 | 175,874 | +3.58(+4.76%) |
May 12, 2022 | 73.04 | 75.58 | 72.40 | 75.27 | 167,331 | +1.64(+2.22%) |
May 11, 2022 | 74.98 | 77.28 | 73.36 | 73.63 | 157,257 | -1.50(-1.99%) |
May 10, 2022 | 75.72 | 76.45 | 71.61 | 75.13 | 257,454 | +0.46(+0.61%) |
May 09, 2022 | 76.12 | 77.12 | 73.90 | 74.67 | 200,817 | -3.34(-4.28%) |
May 06, 2022 | 78.25 | 79.46 | 75.99 | 78.01 | 182,762 | -1.00(-1.27%) |
May 05, 2022 | 80.80 | 81.31 | 76.03 | 79.02 | 271,587 | -3.72(-4.49%) |
May 04, 2022 | 78.72 | 83.24 | 77.95 | 82.73 | 305,651 | +4.67(+5.98%) |
May 03, 2022 | 76.87 | 78.35 | 76.87 | 78.06 | 152,553 | +0.90(+1.17%) |