Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 83.92 | 84.72 | 83.57 | 83.84 | 358,742 | -0.18(-0.22%) |
Jul 28, 2022 | 81.46 | 84.20 | 80.67 | 84.02 | 193,824 | +3.25(+4.02%) |
Jul 27, 2022 | 80.89 | 81.02 | 80.09 | 80.77 | 241,393 | -0.38(-0.46%) |
Jul 26, 2022 | 80.26 | 81.25 | 79.96 | 81.14 | 136,466 | +0.58(+0.72%) |
Jul 25, 2022 | 79.80 | 80.60 | 78.99 | 80.57 | 104,222 | +1.16(+1.47%) |
Jul 22, 2022 | 78.85 | 79.83 | 78.58 | 79.40 | 130,300 | +0.72(+0.92%) |
Jul 21, 2022 | 77.39 | 78.84 | 77.28 | 78.68 | 108,775 | +0.81(+1.04%) |
Jul 20, 2022 | 79.23 | 79.27 | 77.78 | 77.87 | 145,326 | -0.72(-0.92%) |
Jul 19, 2022 | 78.00 | 78.96 | 77.97 | 78.60 | 168,496 | +1.00(+1.29%) |
Jul 18, 2022 | 79.37 | 79.37 | 77.42 | 77.60 | 186,912 | -2.41(-3.02%) |
Jul 15, 2022 | 79.28 | 80.46 | 78.24 | 80.01 | 149,078 | +1.13(+1.43%) |
Jul 14, 2022 | 77.58 | 79.11 | 77.58 | 78.88 | 91,165 | +0.22(+0.28%) |
Jul 13, 2022 | 78.26 | 79.13 | 77.72 | 78.66 | 95,354 | +0.20(+0.26%) |
Jul 12, 2022 | 79.30 | 80.00 | 77.95 | 78.46 | 83,672 | -0.77(-0.97%) |
Jul 11, 2022 | 79.29 | 79.48 | 78.47 | 79.23 | 79,064 | +0.24(+0.30%) |
Jul 08, 2022 | 79.99 | 79.99 | 78.71 | 78.99 | 109,318 | -0.96(-1.20%) |
Jul 07, 2022 | 80.38 | 80.95 | 79.63 | 79.95 | 132,727 | -0.42(-0.53%) |
Jul 06, 2022 | 79.23 | 81.08 | 78.68 | 80.38 | 134,095 | +1.00(+1.26%) |
Jul 05, 2022 | 79.83 | 80.06 | 76.80 | 79.38 | 303,038 | -1.12(-1.39%) |
Jul 01, 2022 | 78.40 | 80.73 | 78.40 | 80.49 | 250,024 | +2.10(+2.67%) |
Jun 30, 2022 | 76.43 | 78.43 | 76.43 | 78.39 | 181,925 | +1.57(+2.04%) |
Jun 29, 2022 | 76.08 | 77.14 | 75.47 | 76.83 | 124,691 | +0.73(+0.96%) |
Jun 28, 2022 | 77.09 | 77.66 | 76.01 | 76.10 | 127,255 | -0.58(-0.75%) |
Jun 27, 2022 | 75.88 | 76.82 | 75.65 | 76.67 | 105,960 | +0.61(+0.80%) |
Jun 24, 2022 | 75.14 | 76.17 | 74.56 | 76.07 | 332,837 | +1.08(+1.44%) |
Jun 23, 2022 | 71.73 | 75.25 | 71.73 | 74.99 | 185,991 | +3.61(+5.05%) |
Jun 22, 2022 | 69.57 | 72.24 | 69.55 | 71.38 | 167,355 | +1.85(+2.66%) |
Jun 21, 2022 | 70.02 | 70.31 | 68.80 | 69.54 | 197,497 | -0.30(-0.43%) |
Jun 17, 2022 | 68.75 | 70.20 | 68.52 | 69.83 | 526,977 | +1.13(+1.65%) |
Jun 16, 2022 | 69.48 | 69.78 | 68.50 | 68.70 | 274,908 | -1.64(-2.34%) |
Jun 15, 2022 | 70.39 | 71.37 | 69.02 | 70.34 | 168,933 | +0.43(+0.62%) |
Jun 14, 2022 | 72.22 | 72.74 | 68.89 | 69.91 | 186,129 | -2.58(-3.56%) |
Jun 13, 2022 | 75.12 | 75.24 | 72.16 | 72.49 | 191,940 | -3.54(-4.66%) |
Jun 10, 2022 | 75.11 | 76.76 | 74.31 | 76.03 | 146,847 | +0.39(+0.52%) |
Jun 09, 2022 | 76.36 | 77.18 | 75.53 | 75.63 | 114,025 | -0.58(-0.76%) |
Jun 08, 2022 | 78.03 | 78.03 | 76.09 | 76.21 | 139,248 | -2.04(-2.61%) |
Jun 07, 2022 | 78.12 | 78.62 | 76.94 | 78.25 | 178,148 | +0.46(+0.59%) |
Jun 06, 2022 | 78.15 | 78.39 | 77.70 | 77.79 | 90,155 | +0.05(+0.06%) |
Jun 03, 2022 | 77.92 | 78.59 | 77.71 | 77.74 | 109,350 | -0.66(-0.85%) |
Jun 02, 2022 | 76.99 | 78.53 | 75.61 | 78.40 | 146,374 | +2.05(+2.68%) |
Jun 01, 2022 | 76.48 | 77.00 | 76.10 | 76.36 | 119,929 | +0.13(+0.18%) |
May 31, 2022 | 76.34 | 76.45 | 74.89 | 76.22 | 183,491 | -0.42(-0.55%) |
May 27, 2022 | 75.55 | 77.00 | 75.55 | 76.64 | 126,061 | +1.06(+1.40%) |
May 26, 2022 | 77.40 | 77.40 | 75.57 | 75.59 | 121,815 | -0.98(-1.28%) |
May 25, 2022 | 77.22 | 77.51 | 76.48 | 76.57 | 200,962 | -0.37(-0.48%) |
May 24, 2022 | 76.37 | 77.12 | 74.86 | 76.93 | 132,652 | +0.91(+1.20%) |
May 23, 2022 | 76.42 | 76.71 | 75.67 | 76.02 | 127,524 | +0.22(+0.29%) |
May 20, 2022 | 76.58 | 76.58 | 74.01 | 75.80 | 169,606 | -0.48(-0.63%) |
May 19, 2022 | 75.61 | 76.51 | 74.51 | 76.28 | 208,769 | +0.78(+1.03%) |
May 18, 2022 | 75.23 | 77.60 | 74.69 | 75.50 | 310,769 | +0.82(+1.09%) |
May 17, 2022 | 75.20 | 75.20 | 73.46 | 74.68 | 163,910 | +0.01(+0.01%) |
May 16, 2022 | 75.02 | 75.82 | 74.55 | 74.67 | 159,847 | -0.34(-0.45%) |
May 13, 2022 | 74.57 | 75.32 | 73.74 | 75.01 | 228,607 | +1.08(+1.46%) |
May 12, 2022 | 72.60 | 74.02 | 72.18 | 73.93 | 186,295 | +1.38(+1.90%) |
May 11, 2022 | 72.02 | 73.60 | 71.95 | 72.55 | 145,884 | -0.07(-0.09%) |
May 10, 2022 | 73.51 | 74.50 | 71.71 | 72.62 | 165,367 | -0.40(-0.55%) |
May 09, 2022 | 72.43 | 73.54 | 71.90 | 73.02 | 240,463 | +0.37(+0.51%) |
May 06, 2022 | 72.13 | 72.75 | 71.57 | 72.64 | 246,516 | +0.07(+0.09%) |
May 05, 2022 | 74.08 | 74.12 | 71.85 | 72.58 | 261,823 | -1.65(-2.22%) |
May 04, 2022 | 73.07 | 74.75 | 72.09 | 74.22 | 300,145 | +1.09(+1.49%) |
May 03, 2022 | 73.68 | 74.54 | 71.73 | 73.13 | 306,168 | -1.38(-1.85%) |