Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 88.12 | 89.31 | 87.61 | 88.84 | 170,396 | +0.24(+0.27%) |
Jul 28, 2022 | 86.56 | 88.94 | 85.53 | 88.60 | 137,869 | +2.40(+2.79%) |
Jul 27, 2022 | 82.99 | 86.91 | 82.48 | 86.20 | 170,341 | +3.77(+4.58%) |
Jul 26, 2022 | 82.70 | 83.74 | 82.17 | 82.43 | 146,325 | -0.66(-0.79%) |
Jul 25, 2022 | 83.18 | 83.21 | 81.41 | 83.08 | 123,031 | -0.16(-0.19%) |
Jul 22, 2022 | 85.68 | 85.68 | 82.70 | 83.24 | 163,736 | -2.24(-2.62%) |
Jul 21, 2022 | 83.64 | 85.55 | 83.17 | 85.49 | 185,302 | +2.25(+2.71%) |
Jul 20, 2022 | 80.28 | 83.40 | 76.52 | 83.23 | 252,330 | +3.15(+3.93%) |
Jul 19, 2022 | 76.52 | 80.39 | 76.52 | 80.09 | 217,839 | +4.39(+5.80%) |
Jul 18, 2022 | 77.37 | 78.85 | 75.56 | 75.70 | 128,452 | -0.80(-1.05%) |
Jul 15, 2022 | 75.22 | 76.83 | 74.57 | 76.50 | 148,607 | +1.85(+2.47%) |
Jul 14, 2022 | 74.04 | 74.76 | 72.16 | 74.66 | 142,336 | +0.35(+0.47%) |
Jul 13, 2022 | 72.26 | 74.50 | 72.19 | 74.31 | 88,174 | +0.70(+0.96%) |
Jul 12, 2022 | 73.86 | 74.71 | 72.79 | 73.60 | 111,288 | +0.04(+0.05%) |
Jul 11, 2022 | 73.70 | 74.19 | 72.78 | 73.56 | 87,796 | -0.81(-1.09%) |
Jul 08, 2022 | 74.20 | 74.82 | 73.01 | 74.38 | 109,835 | -0.10(-0.13%) |
Jul 07, 2022 | 73.99 | 75.02 | 73.16 | 74.48 | 122,914 | +1.38(+1.89%) |
Jul 06, 2022 | 72.73 | 73.69 | 71.36 | 73.10 | 222,209 | +0.51(+0.70%) |
Jul 05, 2022 | 67.30 | 72.61 | 67.06 | 72.59 | 338,442 | +3.74(+5.44%) |
Jul 01, 2022 | 71.92 | 71.92 | 68.06 | 68.85 | 255,068 | -3.60(-4.97%) |
Jun 30, 2022 | 71.13 | 74.02 | 69.34 | 72.45 | 235,313 | +0.35(+0.48%) |
Jun 29, 2022 | 72.72 | 73.24 | 70.37 | 72.10 | 158,491 | -0.70(-0.97%) |
Jun 28, 2022 | 74.89 | 75.44 | 72.77 | 72.81 | 152,444 | -1.66(-2.23%) |
Jun 27, 2022 | 74.17 | 74.81 | 72.85 | 74.47 | 217,265 | +1.06(+1.45%) |
Jun 24, 2022 | 72.91 | 74.82 | 72.72 | 73.40 | 552,000 | +1.72(+2.40%) |
Jun 23, 2022 | 71.23 | 72.19 | 70.27 | 71.69 | 186,311 | +0.34(+0.47%) |
Jun 22, 2022 | 70.38 | 71.83 | 69.83 | 71.35 | 168,409 | -0.40(-0.55%) |
Jun 21, 2022 | 71.23 | 74.01 | 70.10 | 71.75 | 139,607 | +2.06(+2.96%) |
Jun 17, 2022 | 69.40 | 70.76 | 69.32 | 69.68 | 382,300 | +0.85(+1.24%) |
Jun 16, 2022 | 71.72 | 72.83 | 68.15 | 68.83 | 215,697 | -4.90(-6.65%) |
Jun 15, 2022 | 74.36 | 75.11 | 73.09 | 73.73 | 197,239 | +0.13(+0.18%) |
Jun 14, 2022 | 73.97 | 76.27 | 73.01 | 73.60 | 150,694 | +0.21(+0.28%) |
Jun 13, 2022 | 74.31 | 74.94 | 72.28 | 73.39 | 200,181 | -3.32(-4.32%) |
Jun 10, 2022 | 78.09 | 78.57 | 76.53 | 76.71 | 104,096 | -2.35(-2.98%) |
Jun 09, 2022 | 78.73 | 80.07 | 78.21 | 79.06 | 191,003 | -0.37(-0.46%) |
Jun 08, 2022 | 81.62 | 81.62 | 78.97 | 79.43 | 99,439 | -2.19(-2.69%) |
Jun 07, 2022 | 80.73 | 82.02 | 80.10 | 81.62 | 121,655 | +0.00(+0.00%) |
Jun 06, 2022 | 81.52 | 81.96 | 80.63 | 81.62 | 147,304 | +1.44(+1.80%) |
Jun 03, 2022 | 80.81 | 81.12 | 79.46 | 80.18 | 95,984 | -1.61(-1.97%) |
Jun 02, 2022 | 79.26 | 81.79 | 78.67 | 81.79 | 171,834 | +2.53(+3.19%) |
Jun 01, 2022 | 81.34 | 81.72 | 78.39 | 79.26 | 109,430 | -1.61(-1.99%) |
May 31, 2022 | 81.07 | 81.49 | 79.39 | 80.87 | 197,984 | -0.75(-0.92%) |
May 27, 2022 | 79.28 | 81.72 | 79.21 | 81.62 | 141,173 | +3.10(+3.94%) |
May 26, 2022 | 75.71 | 78.75 | 75.71 | 78.53 | 121,653 | +2.78(+3.67%) |
May 25, 2022 | 73.66 | 76.24 | 73.66 | 75.75 | 122,315 | +1.64(+2.21%) |
May 24, 2022 | 74.51 | 75.80 | 72.14 | 74.11 | 225,791 | -1.20(-1.60%) |
May 23, 2022 | 75.59 | 76.16 | 74.07 | 75.31 | 271,086 | +0.39(+0.52%) |
May 20, 2022 | 77.37 | 77.37 | 72.36 | 74.92 | 306,430 | -1.02(-1.35%) |
May 19, 2022 | 76.28 | 78.51 | 75.58 | 75.95 | 295,816 | -0.79(-1.03%) |
May 18, 2022 | 78.35 | 80.39 | 76.33 | 76.74 | 310,287 | -3.45(-4.30%) |
May 17, 2022 | 78.56 | 80.61 | 78.13 | 80.19 | 155,657 | +3.47(+4.52%) |
May 16, 2022 | 77.74 | 78.45 | 76.60 | 76.72 | 146,356 | -2.12(-2.69%) |
May 13, 2022 | 76.75 | 79.42 | 76.36 | 78.84 | 175,887 | +3.58(+4.76%) |
May 12, 2022 | 73.03 | 75.58 | 72.40 | 75.26 | 167,344 | +1.64(+2.22%) |
May 11, 2022 | 74.97 | 77.27 | 73.35 | 73.63 | 157,269 | -1.50(-1.99%) |
May 10, 2022 | 75.72 | 76.44 | 71.60 | 75.12 | 257,473 | +0.46(+0.61%) |
May 09, 2022 | 76.11 | 77.12 | 73.90 | 74.67 | 200,832 | -3.34(-4.28%) |
May 06, 2022 | 78.25 | 79.46 | 75.99 | 78.01 | 182,776 | -1.00(-1.27%) |
May 05, 2022 | 80.79 | 81.30 | 76.03 | 79.01 | 271,608 | -3.72(-4.49%) |
May 04, 2022 | 78.71 | 83.23 | 77.95 | 82.73 | 305,674 | +4.67(+5.98%) |
May 03, 2022 | 76.87 | 78.34 | 76.87 | 78.06 | 152,565 | +0.90(+1.17%) |