Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 86.36 | 87.45 | 86.21 | 87.38 | 1,669,027 | +1.10(+1.27%) |
Jul 28, 2022 | 85.54 | 86.40 | 84.82 | 86.28 | 2,670,017 | +0.82(+0.96%) |
Jul 27, 2022 | 84.17 | 85.74 | 84.11 | 85.46 | 2,881,531 | +2.04(+2.45%) |
Jul 26, 2022 | 84.01 | 84.10 | 83.29 | 83.42 | 3,413,162 | -1.02(-1.21%) |
Jul 25, 2022 | 84.51 | 84.60 | 84.04 | 84.44 | 7,546,251 | +0.26(+0.31%) |
Jul 22, 2022 | 84.99 | 85.33 | 83.77 | 84.18 | 1,781,125 | -0.72(-0.85%) |
Jul 21, 2022 | 83.90 | 84.93 | 83.61 | 84.90 | 3,652,652 | +0.86(+1.02%) |
Jul 20, 2022 | 83.73 | 84.35 | 83.45 | 84.04 | 1,888,795 | +0.26(+0.31%) |
Jul 19, 2022 | 82.60 | 83.87 | 82.60 | 83.78 | 2,255,001 | +2.07(+2.54%) |
Jul 18, 2022 | 82.77 | 83.00 | 81.47 | 81.71 | 2,967,020 | -0.22(-0.27%) |
Jul 15, 2022 | 81.43 | 81.93 | 80.89 | 81.93 | 4,866,171 | +1.37(+1.70%) |
Jul 14, 2022 | 79.78 | 86.36 | 79.26 | 80.56 | 2,341,822 | -0.55(-0.68%) |
Jul 13, 2022 | 80.26 | 81.67 | 80.20 | 81.11 | 3,043,669 | -0.33(-0.41%) |
Jul 12, 2022 | 81.75 | 82.23 | 81.11 | 81.45 | 3,070,791 | -0.51(-0.62%) |
Jul 11, 2022 | 82.38 | 82.47 | 81.81 | 81.95 | 4,479,177 | -1.18(-1.42%) |
Jul 08, 2022 | 82.82 | 83.56 | 82.52 | 83.13 | 2,803,442 | -0.06(-0.07%) |
Jul 07, 2022 | 82.40 | 83.32 | 82.40 | 83.19 | 3,286,970 | +1.30(+1.59%) |
Jul 06, 2022 | 81.71 | 82.29 | 81.15 | 81.88 | 3,628,764 | +0.12(+0.14%) |
Jul 05, 2022 | 80.70 | 81.79 | 80.16 | 81.77 | 5,251,571 | -0.42(-0.51%) |
Jul 01, 2022 | 81.23 | 82.25 | 80.68 | 82.18 | 3,321,026 | +0.57(+0.70%) |
Jun 30, 2022 | 81.19 | 82.13 | 80.53 | 81.61 | 5,611,945 | -0.65(-0.79%) |
Jun 29, 2022 | 82.56 | 82.72 | 81.97 | 82.26 | 3,690,203 | -0.22(-0.27%) |
Jun 28, 2022 | 84.23 | 84.68 | 82.45 | 82.49 | 3,291,464 | -1.24(-1.48%) |
Jun 27, 2022 | 84.19 | 84.25 | 83.55 | 83.72 | 4,249,072 | -0.24(-0.29%) |
Jun 24, 2022 | 82.31 | 83.99 | 82.31 | 83.97 | 3,448,816 | +2.48(+3.04%) |
Jun 23, 2022 | 81.35 | 81.63 | 80.52 | 81.48 | 3,794,105 | +0.47(+0.58%) |
Jun 22, 2022 | 80.52 | 81.85 | 80.32 | 81.02 | 3,751,827 | -0.47(-0.57%) |
Jun 21, 2022 | 81.08 | 81.80 | 80.99 | 81.48 | 4,967,256 | +1.78(+2.23%) |
Jun 17, 2022 | 79.87 | 80.44 | 79.05 | 79.70 | 5,013,941 | -0.04(-0.05%) |
Jun 16, 2022 | 80.14 | 80.37 | 79.25 | 79.74 | 3,755,522 | -2.40(-2.93%) |
Jun 15, 2022 | 81.66 | 83.02 | 80.66 | 82.15 | 3,762,842 | +1.24(+1.53%) |
Jun 14, 2022 | 81.38 | 81.75 | 80.23 | 80.91 | 6,344,345 | -0.24(-0.30%) |
Jun 13, 2022 | 82.06 | 82.45 | 80.86 | 81.15 | 4,334,860 | -3.12(-3.71%) |
Jun 10, 2022 | 85.05 | 85.32 | 84.17 | 84.28 | 3,675,688 | -2.25(-2.60%) |
Jun 09, 2022 | 88.13 | 88.48 | 86.52 | 86.52 | 3,680,385 | -2.07(-2.33%) |
Jun 08, 2022 | 89.09 | 89.39 | 88.43 | 88.59 | 3,449,484 | -0.84(-0.94%) |
Jun 07, 2022 | 88.03 | 89.50 | 87.90 | 89.43 | 3,691,307 | +0.67(+0.76%) |
Jun 06, 2022 | 89.54 | 89.73 | 88.56 | 88.75 | 3,157,535 | +0.32(+0.36%) |
Jun 03, 2022 | 88.86 | 89.14 | 88.26 | 88.44 | 2,185,036 | -1.49(-1.66%) |
Jun 02, 2022 | 88.38 | 89.94 | 88.00 | 89.93 | 2,649,282 | +1.77(+2.01%) |
Jun 01, 2022 | 89.43 | 89.53 | 87.66 | 88.16 | 3,234,617 | -0.66(-0.74%) |
May 31, 2022 | 89.21 | 89.57 | 88.50 | 88.81 | 4,597,703 | -0.40(-0.45%) |
May 27, 2022 | 88.08 | 89.23 | 88.00 | 89.22 | 1,666,349 | +1.78(+2.04%) |
May 26, 2022 | 86.15 | 87.76 | 86.15 | 87.43 | 1,719,994 | +1.42(+1.65%) |
May 25, 2022 | 84.97 | 86.38 | 84.95 | 86.02 | 2,131,648 | +0.59(+0.69%) |
May 24, 2022 | 85.23 | 85.65 | 84.26 | 85.43 | 1,830,716 | -0.71(-0.83%) |
May 23, 2022 | 85.41 | 86.29 | 84.99 | 86.14 | 2,018,294 | +1.37(+1.61%) |
May 20, 2022 | 85.44 | 85.51 | 83.09 | 84.77 | 2,353,314 | +0.24(+0.29%) |
May 19, 2022 | 84.02 | 85.29 | 83.82 | 84.53 | 6,160,060 | +0.08(+0.09%) |
May 18, 2022 | 86.53 | 86.60 | 84.19 | 84.45 | 3,628,592 | -2.92(-3.34%) |
May 17, 2022 | 87.08 | 87.39 | 86.35 | 87.37 | 2,601,659 | +1.73(+2.03%) |
May 16, 2022 | 85.56 | 86.30 | 85.10 | 85.64 | 2,151,002 | -0.28(-0.33%) |
May 13, 2022 | 84.71 | 86.09 | 84.61 | 85.92 | 2,854,832 | +2.21(+2.64%) |
May 12, 2022 | 83.19 | 84.42 | 82.43 | 83.71 | 5,327,862 | -0.12(-0.14%) |
May 11, 2022 | 84.97 | 86.03 | 83.68 | 83.83 | 6,545,801 | -1.06(-1.25%) |
May 10, 2022 | 85.94 | 86.18 | 84.03 | 84.89 | 6,243,284 | +0.30(+0.35%) |
May 09, 2022 | 86.03 | 86.22 | 84.30 | 84.59 | 6,003,556 | -2.77(-3.17%) |
May 06, 2022 | 87.59 | 88.11 | 86.46 | 87.36 | 4,762,278 | -0.88(-0.99%) |
May 05, 2022 | 90.28 | 90.28 | 87.37 | 88.23 | 4,344,374 | -3.11(-3.41%) |
May 04, 2022 | 89.13 | 91.53 | 88.42 | 91.35 | 4,290,857 | +2.10(+2.35%) |
May 03, 2022 | 88.99 | 89.61 | 88.68 | 89.24 | 3,833,536 | +0.54(+0.61%) |