Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 80.55 | 83.27 | 79.29 | 82.78 | 1,038,174 | +2.05(+2.54%) |
Jul 28, 2022 | 79.99 | 81.60 | 77.87 | 80.73 | 1,320,928 | -5.33(-6.19%) |
Jul 27, 2022 | 83.45 | 86.74 | 83.01 | 86.06 | 828,414 | +3.30(+3.98%) |
Jul 26, 2022 | 83.37 | 84.21 | 82.63 | 82.76 | 426,050 | -1.11(-1.32%) |
Jul 25, 2022 | 82.87 | 83.92 | 81.74 | 83.86 | 375,826 | +1.63(+1.99%) |
Jul 22, 2022 | 83.26 | 83.63 | 81.60 | 82.23 | 372,532 | -0.43(-0.52%) |
Jul 21, 2022 | 82.02 | 82.80 | 80.59 | 82.66 | 350,789 | +0.56(+0.68%) |
Jul 20, 2022 | 81.73 | 82.43 | 80.89 | 82.10 | 496,055 | +0.78(+0.96%) |
Jul 19, 2022 | 78.60 | 81.39 | 78.60 | 81.33 | 480,427 | +3.92(+5.07%) |
Jul 18, 2022 | 78.55 | 78.75 | 76.90 | 77.40 | 457,822 | -0.06(-0.07%) |
Jul 15, 2022 | 77.18 | 78.11 | 75.91 | 77.46 | 487,339 | +1.23(+1.61%) |
Jul 14, 2022 | 75.62 | 76.27 | 74.88 | 76.23 | 938,078 | -0.63(-0.83%) |
Jul 13, 2022 | 76.47 | 77.42 | 75.83 | 76.87 | 736,701 | -0.52(-0.67%) |
Jul 12, 2022 | 76.90 | 78.89 | 76.76 | 77.38 | 836,616 | +0.21(+0.27%) |
Jul 11, 2022 | 77.03 | 77.72 | 76.34 | 77.17 | 497,205 | -0.70(-0.90%) |
Jul 08, 2022 | 78.69 | 78.93 | 77.29 | 77.87 | 338,567 | -0.96(-1.22%) |
Jul 07, 2022 | 78.61 | 79.36 | 77.33 | 78.84 | 1,152,841 | +1.64(+2.13%) |
Jul 06, 2022 | 78.12 | 78.62 | 76.74 | 77.19 | 1,141,745 | -0.86(-1.10%) |
Jul 05, 2022 | 77.18 | 78.25 | 75.64 | 78.05 | 534,231 | -0.82(-1.04%) |
Jul 01, 2022 | 79.12 | 80.22 | 76.83 | 78.86 | 455,297 | -0.11(-0.13%) |
Jun 30, 2022 | 78.29 | 79.97 | 77.27 | 78.97 | 469,731 | -0.72(-0.90%) |
Jun 29, 2022 | 80.78 | 80.78 | 78.50 | 79.69 | 468,365 | -1.46(-1.80%) |
Jun 28, 2022 | 81.94 | 83.02 | 80.82 | 81.15 | 515,208 | +0.07(+0.08%) |
Jun 27, 2022 | 82.06 | 82.06 | 80.28 | 81.09 | 398,487 | -0.41(-0.51%) |
Jun 24, 2022 | 78.59 | 81.82 | 77.93 | 81.50 | 952,304 | +4.02(+5.19%) |
Jun 23, 2022 | 79.27 | 79.41 | 75.84 | 77.48 | 659,607 | -1.57(-1.98%) |
Jun 22, 2022 | 78.08 | 79.24 | 77.85 | 79.05 | 460,958 | -0.68(-0.86%) |
Jun 21, 2022 | 80.13 | 80.72 | 78.35 | 79.73 | 448,058 | +1.12(+1.42%) |
Jun 17, 2022 | 79.33 | 79.68 | 77.93 | 78.61 | 1,328,750 | +0.38(+0.49%) |
Jun 16, 2022 | 82.29 | 82.29 | 77.55 | 78.23 | 586,978 | -5.98(-7.10%) |
Jun 15, 2022 | 83.77 | 85.30 | 83.01 | 84.21 | 367,084 | +1.13(+1.37%) |
Jun 14, 2022 | 83.95 | 84.32 | 82.21 | 83.08 | 461,248 | -0.39(-0.47%) |
Jun 13, 2022 | 84.74 | 85.19 | 82.87 | 83.47 | 419,510 | -3.85(-4.40%) |
Jun 10, 2022 | 87.54 | 88.58 | 86.83 | 87.32 | 439,888 | -2.14(-2.40%) |
Jun 09, 2022 | 91.80 | 92.40 | 89.37 | 89.46 | 490,588 | -3.21(-3.47%) |
Jun 08, 2022 | 92.79 | 93.31 | 92.04 | 92.67 | 288,141 | -0.87(-0.94%) |
Jun 07, 2022 | 91.16 | 93.55 | 90.94 | 93.55 | 355,934 | +1.18(+1.28%) |
Jun 06, 2022 | 91.23 | 92.56 | 90.88 | 92.36 | 370,332 | +1.62(+1.78%) |
Jun 03, 2022 | 89.98 | 91.05 | 89.78 | 90.75 | 386,822 | -0.31(-0.34%) |
Jun 02, 2022 | 89.22 | 91.17 | 88.84 | 91.06 | 380,958 | +2.71(+3.07%) |
Jun 01, 2022 | 90.08 | 90.13 | 87.49 | 88.34 | 451,603 | -0.98(-1.10%) |
May 31, 2022 | 89.32 | 90.28 | 87.66 | 89.33 | 685,805 | +0.29(+0.32%) |
May 27, 2022 | 90.16 | 91.05 | 88.58 | 89.04 | 615,776 | -0.37(-0.41%) |
May 26, 2022 | 89.15 | 89.65 | 88.60 | 89.40 | 392,647 | +1.65(+1.88%) |
May 25, 2022 | 85.32 | 87.97 | 84.80 | 87.75 | 436,839 | +2.19(+2.56%) |
May 24, 2022 | 86.00 | 86.05 | 83.38 | 85.56 | 612,404 | -1.18(-1.36%) |
May 23, 2022 | 86.28 | 87.21 | 85.73 | 86.74 | 573,988 | +1.65(+1.94%) |
May 20, 2022 | 86.45 | 86.64 | 82.76 | 85.09 | 530,478 | -1.08(-1.25%) |
May 19, 2022 | 85.46 | 87.47 | 85.09 | 86.16 | 640,356 | -0.56(-0.64%) |
May 18, 2022 | 87.59 | 89.45 | 86.47 | 86.72 | 700,687 | -1.45(-1.65%) |
May 17, 2022 | 85.90 | 88.28 | 85.73 | 88.17 | 668,332 | +4.25(+5.06%) |
May 16, 2022 | 84.56 | 85.10 | 82.10 | 83.92 | 879,014 | -0.80(-0.94%) |
May 13, 2022 | 84.03 | 85.72 | 84.02 | 84.72 | 732,076 | -0.07(-0.08%) |
May 12, 2022 | 83.25 | 85.27 | 82.61 | 84.79 | 773,274 | +1.15(+1.38%) |
May 11, 2022 | 86.16 | 87.25 | 83.38 | 83.63 | 764,924 | -2.30(-2.67%) |
May 10, 2022 | 88.55 | 88.79 | 84.65 | 85.93 | 778,448 | -1.01(-1.16%) |
May 09, 2022 | 87.69 | 89.36 | 86.56 | 86.94 | 992,424 | -1.93(-2.18%) |
May 06, 2022 | 89.92 | 90.88 | 87.17 | 88.87 | 836,802 | -1.01(-1.12%) |
May 05, 2022 | 92.58 | 92.87 | 88.81 | 89.88 | 649,251 | -3.84(-4.10%) |
May 04, 2022 | 90.62 | 93.98 | 90.01 | 93.71 | 574,837 | +3.19(+3.52%) |
May 03, 2022 | 90.38 | 91.36 | 89.66 | 90.53 | 572,021 | +0.55(+0.61%) |