Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 83.01 | 84.17 | 82.38 | 82.92 | 457,051 | -0.40(-0.48%) |
Jul 28, 2022 | 83.62 | 85.53 | 83.11 | 83.32 | 513,234 | -0.23(-0.28%) |
Jul 27, 2022 | 82.62 | 84.43 | 82.62 | 83.55 | 343,809 | +1.25(+1.52%) |
Jul 26, 2022 | 83.57 | 83.57 | 81.84 | 82.30 | 292,879 | -1.72(-2.05%) |
Jul 25, 2022 | 83.40 | 84.55 | 83.07 | 84.02 | 222,757 | +0.67(+0.80%) |
Jul 22, 2022 | 84.60 | 84.69 | 83.06 | 83.35 | 201,426 | -1.51(-1.78%) |
Jul 21, 2022 | 85.72 | 86.16 | 84.76 | 84.86 | 228,179 | -0.17(-0.19%) |
Jul 20, 2022 | 83.81 | 85.73 | 83.81 | 85.02 | 383,978 | +1.05(+1.25%) |
Jul 19, 2022 | 83.96 | 83.97 | 82.67 | 83.97 | 317,400 | +0.52(+0.63%) |
Jul 18, 2022 | 84.94 | 84.94 | 82.92 | 83.45 | 374,563 | -0.35(-0.42%) |
Jul 15, 2022 | 84.50 | 84.56 | 82.24 | 83.80 | 602,032 | -0.21(-0.25%) |
Jul 14, 2022 | 80.89 | 84.64 | 80.42 | 84.01 | 524,937 | +3.54(+4.40%) |
Jul 13, 2022 | 80.07 | 81.65 | 78.67 | 80.47 | 276,541 | -0.29(-0.36%) |
Jul 12, 2022 | 78.15 | 82.23 | 78.03 | 80.76 | 615,087 | +2.46(+3.14%) |
Jul 11, 2022 | 80.14 | 80.50 | 78.25 | 78.30 | 313,551 | -1.84(-2.29%) |
Jul 08, 2022 | 79.68 | 81.42 | 79.68 | 80.14 | 155,801 | +0.32(+0.40%) |
Jul 07, 2022 | 79.41 | 80.63 | 79.14 | 79.82 | 296,312 | +1.22(+1.56%) |
Jul 06, 2022 | 80.71 | 80.85 | 78.38 | 78.60 | 236,651 | -2.07(-2.57%) |
Jul 05, 2022 | 78.47 | 80.86 | 78.26 | 80.67 | 263,092 | +1.01(+1.27%) |
Jul 01, 2022 | 80.07 | 80.68 | 77.30 | 79.66 | 417,489 | -1.70(-2.09%) |
Jun 30, 2022 | 80.70 | 81.63 | 80.14 | 81.36 | 241,452 | -0.32(-0.39%) |
Jun 29, 2022 | 79.34 | 81.89 | 78.84 | 81.68 | 163,947 | +1.71(+2.14%) |
Jun 28, 2022 | 81.09 | 81.39 | 79.47 | 79.97 | 287,677 | -1.13(-1.39%) |
Jun 27, 2022 | 80.21 | 82.10 | 79.81 | 81.09 | 387,845 | +1.67(+2.11%) |
Jun 24, 2022 | 79.05 | 79.99 | 78.13 | 79.42 | 372,986 | +0.90(+1.15%) |
Jun 23, 2022 | 80.13 | 80.71 | 78.52 | 78.52 | 459,667 | -1.59(-1.99%) |
Jun 22, 2022 | 81.37 | 82.42 | 79.21 | 80.11 | 550,599 | -1.85(-2.25%) |
Jun 21, 2022 | 82.51 | 83.11 | 81.89 | 81.96 | 332,383 | +0.11(+0.13%) |
Jun 17, 2022 | 83.11 | 83.34 | 81.29 | 81.85 | 703,813 | -0.82(-0.99%) |
Jun 16, 2022 | 84.35 | 84.35 | 82.51 | 82.67 | 701,530 | -2.35(-2.77%) |
Jun 15, 2022 | 85.55 | 85.90 | 84.25 | 85.02 | 569,661 | -0.58(-0.68%) |
Jun 14, 2022 | 86.99 | 87.10 | 85.18 | 85.60 | 402,150 | -0.89(-1.03%) |
Jun 13, 2022 | 87.14 | 87.14 | 86.30 | 86.50 | 359,166 | -1.99(-2.25%) |
Jun 10, 2022 | 88.99 | 89.56 | 88.32 | 88.49 | 235,910 | -1.07(-1.19%) |
Jun 09, 2022 | 89.94 | 91.25 | 89.56 | 89.56 | 228,835 | -0.73(-0.81%) |
Jun 08, 2022 | 90.24 | 90.40 | 89.36 | 90.29 | 172,191 | +0.13(+0.14%) |
Jun 07, 2022 | 88.70 | 90.59 | 87.95 | 90.16 | 365,396 | +1.15(+1.29%) |
Jun 06, 2022 | 89.36 | 89.86 | 88.74 | 89.02 | 626,063 | -0.16(-0.17%) |
Jun 03, 2022 | 88.88 | 89.42 | 88.07 | 89.17 | 285,060 | +0.00(+0.00%) |
Jun 02, 2022 | 87.31 | 89.39 | 87.15 | 89.17 | 710,489 | +1.67(+1.91%) |
Jun 01, 2022 | 87.65 | 88.06 | 86.98 | 87.50 | 521,943 | -0.28(-0.32%) |
May 31, 2022 | 87.97 | 88.16 | 86.99 | 87.78 | 932,539 | -0.18(-0.21%) |
May 27, 2022 | 87.54 | 88.19 | 87.31 | 87.97 | 754,379 | +0.58(+0.67%) |
May 26, 2022 | 85.44 | 87.93 | 85.44 | 87.38 | 527,069 | +1.91(+2.23%) |
May 25, 2022 | 85.00 | 87.18 | 84.95 | 85.48 | 568,551 | +0.27(+0.32%) |
May 24, 2022 | 86.20 | 86.22 | 84.62 | 85.21 | 557,693 | -1.38(-1.59%) |
May 23, 2022 | 87.32 | 87.58 | 86.10 | 86.59 | 643,014 | -0.68(-0.78%) |
May 20, 2022 | 88.94 | 89.00 | 87.16 | 87.27 | 945,650 | -1.04(-1.18%) |
May 19, 2022 | 88.70 | 89.61 | 88.17 | 88.31 | 440,858 | -0.88(-0.99%) |
May 18, 2022 | 89.91 | 90.12 | 88.46 | 89.19 | 715,567 | -1.01(-1.12%) |
May 17, 2022 | 90.24 | 91.51 | 89.59 | 90.20 | 1,163,163 | +0.74(+0.83%) |
May 16, 2022 | 88.97 | 90.12 | 88.62 | 89.46 | 1,042,122 | +0.10(+0.11%) |
May 13, 2022 | 89.57 | 89.98 | 88.63 | 89.37 | 988,626 | +0.09(+0.10%) |
May 12, 2022 | 88.89 | 90.35 | 88.00 | 89.28 | 890,957 | +0.58(+0.66%) |
May 11, 2022 | 89.41 | 91.35 | 87.84 | 88.70 | 1,135,840 | -1.67(-1.85%) |
May 10, 2022 | 88.71 | 90.86 | 87.32 | 90.37 | 1,087,507 | +2.69(+3.07%) |
May 09, 2022 | 88.46 | 90.69 | 87.12 | 87.68 | 1,452,542 | -1.92(-2.15%) |
May 06, 2022 | 91.19 | 92.00 | 88.64 | 89.60 | 2,972,385 | -2.40(-2.61%) |
May 05, 2022 | 94.49 | 95.38 | 90.28 | 92.00 | 7,325,622 | +13.50(+17.19%) |
May 04, 2022 | 78.38 | 79.11 | 74.93 | 78.50 | 978,620 | -0.32(-0.40%) |
May 03, 2022 | 76.90 | 80.99 | 76.75 | 78.82 | 835,995 | +1.92(+2.50%) |