Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 80.86 | 83.59 | 79.60 | 83.10 | 1,034,167 | +2.06(+2.54%) |
Jul 28, 2022 | 80.30 | 81.92 | 78.18 | 81.04 | 1,315,829 | -5.35(-6.19%) |
Jul 27, 2022 | 83.77 | 87.08 | 83.33 | 86.39 | 825,216 | +3.31(+3.98%) |
Jul 26, 2022 | 83.70 | 84.54 | 82.95 | 83.08 | 424,405 | -1.11(-1.32%) |
Jul 25, 2022 | 83.20 | 84.25 | 82.06 | 84.19 | 374,375 | +1.64(+1.99%) |
Jul 22, 2022 | 83.58 | 83.96 | 81.91 | 82.55 | 371,094 | -0.43(-0.52%) |
Jul 21, 2022 | 82.34 | 83.12 | 80.90 | 82.98 | 349,435 | +0.56(+0.68%) |
Jul 20, 2022 | 82.05 | 82.75 | 81.21 | 82.42 | 494,140 | +0.78(+0.96%) |
Jul 19, 2022 | 78.90 | 81.71 | 78.90 | 81.64 | 478,572 | +3.94(+5.07%) |
Jul 18, 2022 | 78.85 | 79.05 | 77.20 | 77.70 | 456,054 | -0.06(-0.07%) |
Jul 15, 2022 | 77.48 | 78.42 | 76.21 | 77.76 | 485,458 | +1.24(+1.61%) |
Jul 14, 2022 | 75.92 | 76.56 | 75.17 | 76.53 | 934,457 | -0.64(-0.83%) |
Jul 13, 2022 | 76.77 | 77.72 | 76.12 | 77.16 | 733,857 | -0.52(-0.67%) |
Jul 12, 2022 | 77.20 | 79.20 | 77.06 | 77.68 | 833,387 | +0.21(+0.27%) |
Jul 11, 2022 | 77.33 | 78.02 | 76.64 | 77.47 | 495,286 | -0.70(-0.90%) |
Jul 08, 2022 | 79.00 | 79.24 | 77.59 | 78.18 | 337,260 | -0.97(-1.22%) |
Jul 07, 2022 | 78.91 | 79.67 | 77.63 | 79.14 | 1,148,390 | +1.65(+2.13%) |
Jul 06, 2022 | 78.43 | 78.93 | 77.03 | 77.49 | 1,137,337 | -0.86(-1.10%) |
Jul 05, 2022 | 77.48 | 78.55 | 75.94 | 78.35 | 532,168 | -0.82(-1.04%) |
Jul 01, 2022 | 79.43 | 80.53 | 77.12 | 79.17 | 453,540 | -0.11(-0.13%) |
Jun 30, 2022 | 78.59 | 80.28 | 77.57 | 79.28 | 467,918 | -0.72(-0.90%) |
Jun 29, 2022 | 81.09 | 81.09 | 78.80 | 80.00 | 466,557 | -1.47(-1.80%) |
Jun 28, 2022 | 82.26 | 83.34 | 81.13 | 81.47 | 513,219 | +0.07(+0.08%) |
Jun 27, 2022 | 82.37 | 82.37 | 80.59 | 81.40 | 396,949 | -0.41(-0.51%) |
Jun 24, 2022 | 78.89 | 82.13 | 78.23 | 81.81 | 948,628 | +4.03(+5.19%) |
Jun 23, 2022 | 79.58 | 79.72 | 76.13 | 77.78 | 657,061 | -1.57(-1.98%) |
Jun 22, 2022 | 78.38 | 79.55 | 78.15 | 79.35 | 459,178 | -0.69(-0.86%) |
Jun 21, 2022 | 80.44 | 81.03 | 78.65 | 80.04 | 446,328 | +1.12(+1.42%) |
Jun 17, 2022 | 79.63 | 79.99 | 78.23 | 78.92 | 1,323,621 | +0.39(+0.49%) |
Jun 16, 2022 | 82.61 | 82.61 | 77.85 | 78.53 | 584,712 | -6.00(-7.10%) |
Jun 15, 2022 | 84.09 | 85.63 | 83.33 | 84.54 | 365,667 | +1.14(+1.37%) |
Jun 14, 2022 | 84.28 | 84.64 | 82.53 | 83.40 | 459,467 | -0.40(-0.47%) |
Jun 13, 2022 | 85.07 | 85.52 | 83.20 | 83.79 | 417,891 | -3.86(-4.40%) |
Jun 10, 2022 | 87.88 | 88.92 | 87.16 | 87.65 | 438,189 | -2.15(-2.40%) |
Jun 09, 2022 | 92.15 | 92.76 | 89.72 | 89.81 | 488,694 | -3.22(-3.47%) |
Jun 08, 2022 | 93.15 | 93.68 | 92.39 | 93.03 | 287,029 | -0.88(-0.94%) |
Jun 07, 2022 | 91.51 | 93.91 | 91.29 | 93.91 | 354,560 | +1.19(+1.28%) |
Jun 06, 2022 | 91.58 | 92.91 | 91.23 | 92.72 | 368,902 | +1.62(+1.78%) |
Jun 03, 2022 | 90.33 | 91.40 | 90.12 | 91.10 | 385,329 | -0.31(-0.34%) |
Jun 02, 2022 | 89.57 | 91.52 | 89.19 | 91.41 | 379,487 | +2.72(+3.07%) |
Jun 01, 2022 | 90.43 | 90.48 | 87.83 | 88.69 | 449,859 | -0.98(-1.10%) |
May 31, 2022 | 89.66 | 90.63 | 88.00 | 89.67 | 683,158 | +0.29(+0.32%) |
May 27, 2022 | 90.51 | 91.40 | 88.92 | 89.38 | 613,399 | -0.37(-0.41%) |
May 26, 2022 | 89.50 | 90.00 | 88.95 | 89.75 | 391,131 | +1.66(+1.88%) |
May 25, 2022 | 85.65 | 88.31 | 85.13 | 88.09 | 435,153 | +2.20(+2.56%) |
May 24, 2022 | 86.33 | 86.38 | 83.71 | 85.89 | 610,040 | -1.19(-1.36%) |
May 23, 2022 | 86.61 | 87.55 | 86.06 | 87.08 | 571,772 | +1.66(+1.94%) |
May 20, 2022 | 86.79 | 86.98 | 83.08 | 85.42 | 528,430 | -1.08(-1.25%) |
May 19, 2022 | 85.79 | 87.81 | 85.42 | 86.50 | 637,884 | -0.56(-0.64%) |
May 18, 2022 | 87.93 | 89.80 | 86.80 | 87.06 | 697,983 | -1.46(-1.65%) |
May 17, 2022 | 86.24 | 88.62 | 86.06 | 88.51 | 665,752 | +4.27(+5.06%) |
May 16, 2022 | 84.88 | 85.43 | 82.41 | 84.25 | 875,621 | -0.80(-0.94%) |
May 13, 2022 | 84.35 | 86.05 | 84.34 | 85.05 | 729,250 | -0.07(-0.08%) |
May 12, 2022 | 83.57 | 85.60 | 82.93 | 85.12 | 770,289 | +1.16(+1.38%) |
May 11, 2022 | 86.49 | 87.59 | 83.71 | 83.96 | 761,971 | -2.31(-2.67%) |
May 10, 2022 | 88.90 | 89.14 | 84.98 | 86.26 | 775,443 | -1.01(-1.16%) |
May 09, 2022 | 88.03 | 89.71 | 86.90 | 87.27 | 988,593 | -1.94(-2.18%) |
May 06, 2022 | 90.27 | 91.23 | 87.50 | 89.21 | 833,571 | -1.01(-1.12%) |
May 05, 2022 | 92.94 | 93.23 | 89.16 | 90.22 | 646,744 | -3.85(-4.10%) |
May 04, 2022 | 90.97 | 94.35 | 90.36 | 94.08 | 572,618 | +3.20(+3.52%) |
May 03, 2022 | 90.73 | 91.71 | 90.01 | 90.88 | 569,813 | +0.55(+0.61%) |