Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 84.00 | 85.13 | 83.62 | 84.58 | 1,479,735 | +1.15(+1.38%) |
Jul 28, 2022 | 83.81 | 84.32 | 81.05 | 83.43 | 1,560,635 | +0.45(+0.54%) |
Jul 27, 2022 | 82.67 | 83.53 | 81.28 | 82.98 | 2,080,943 | +0.18(+0.22%) |
Jul 26, 2022 | 84.76 | 84.92 | 82.74 | 82.80 | 1,809,444 | -0.11(-0.13%) |
Jul 25, 2022 | 81.68 | 83.71 | 80.78 | 82.91 | 1,775,996 | +2.30(+2.85%) |
Jul 22, 2022 | 81.60 | 83.09 | 80.51 | 80.61 | 1,104,199 | -1.18(-1.44%) |
Jul 21, 2022 | 79.03 | 81.86 | 78.88 | 81.78 | 2,593,808 | -0.72(-0.87%) |
Jul 20, 2022 | 78.59 | 82.63 | 78.04 | 82.50 | 3,541,211 | +2.90(+3.64%) |
Jul 19, 2022 | 77.45 | 79.65 | 77.08 | 79.60 | 1,882,078 | +1.72(+2.20%) |
Jul 18, 2022 | 77.14 | 79.03 | 76.81 | 77.89 | 1,887,573 | +3.18(+4.26%) |
Jul 15, 2022 | 73.04 | 74.73 | 70.77 | 74.71 | 1,713,589 | +3.75(+5.29%) |
Jul 14, 2022 | 71.21 | 72.25 | 67.56 | 70.95 | 2,739,721 | -3.22(-4.34%) |
Jul 13, 2022 | 70.19 | 75.75 | 70.19 | 74.17 | 2,133,533 | +3.48(+4.93%) |
Jul 12, 2022 | 68.81 | 71.28 | 68.73 | 70.68 | 1,995,903 | -0.47(-0.66%) |
Jul 11, 2022 | 70.61 | 72.44 | 69.90 | 71.15 | 1,342,573 | +0.69(+0.98%) |
Jul 08, 2022 | 71.20 | 72.09 | 69.83 | 70.46 | 1,298,330 | -0.04(-0.06%) |
Jul 07, 2022 | 68.98 | 71.18 | 68.78 | 70.50 | 2,257,582 | +3.74(+5.60%) |
Jul 06, 2022 | 68.67 | 69.79 | 65.11 | 66.77 | 3,427,771 | -2.13(-3.09%) |
Jul 05, 2022 | 71.91 | 72.37 | 67.38 | 68.89 | 3,201,865 | -5.56(-7.47%) |
Jul 01, 2022 | 73.37 | 74.90 | 71.83 | 74.45 | 1,333,100 | +1.62(+2.22%) |
Jun 30, 2022 | 76.34 | 78.78 | 72.06 | 72.84 | 2,711,967 | -5.31(-6.79%) |
Jun 29, 2022 | 80.97 | 81.44 | 77.81 | 78.15 | 2,131,208 | -1.46(-1.84%) |
Jun 28, 2022 | 79.77 | 80.97 | 78.42 | 79.61 | 3,138,611 | +3.09(+4.04%) |
Jun 27, 2022 | 75.68 | 77.53 | 74.24 | 76.52 | 4,205,102 | +1.26(+1.67%) |
Jun 24, 2022 | 69.33 | 75.37 | 68.27 | 75.26 | 17,556,972 | +6.70(+9.77%) |
Jun 23, 2022 | 75.05 | 75.22 | 67.38 | 68.56 | 4,510,945 | -5.79(-7.79%) |
Jun 22, 2022 | 72.05 | 76.79 | 71.10 | 74.36 | 2,990,797 | -0.68(-0.91%) |
Jun 21, 2022 | 74.36 | 76.42 | 73.95 | 75.04 | 2,932,971 | +2.94(+4.07%) |
Jun 17, 2022 | 74.75 | 75.80 | 70.05 | 72.10 | 5,565,353 | -3.66(-4.83%) |
Jun 16, 2022 | 77.38 | 78.90 | 75.12 | 75.76 | 2,764,125 | -3.50(-4.42%) |
Jun 15, 2022 | 79.03 | 81.77 | 77.62 | 79.26 | 2,523,683 | +0.54(+0.68%) |
Jun 14, 2022 | 85.99 | 86.62 | 77.95 | 78.72 | 3,862,838 | -5.14(-6.13%) |
Jun 13, 2022 | 85.33 | 86.33 | 82.11 | 83.86 | 2,188,688 | -4.31(-4.89%) |
Jun 10, 2022 | 86.88 | 88.67 | 85.34 | 88.17 | 1,577,341 | +0.17(+0.19%) |
Jun 09, 2022 | 87.81 | 89.60 | 85.34 | 88.00 | 1,891,659 | -1.40(-1.57%) |
Jun 08, 2022 | 92.49 | 93.36 | 87.92 | 89.40 | 2,079,813 | -2.71(-2.94%) |
Jun 07, 2022 | 88.72 | 92.78 | 88.53 | 92.11 | 2,325,379 | +2.52(+2.82%) |
Jun 06, 2022 | 89.23 | 89.90 | 88.47 | 89.59 | 1,738,887 | +0.86(+0.97%) |
Jun 03, 2022 | 88.21 | 88.87 | 86.91 | 88.73 | 1,369,256 | +0.67(+0.77%) |
Jun 02, 2022 | 89.55 | 90.26 | 86.71 | 88.05 | 1,779,431 | -1.76(-1.96%) |
Jun 01, 2022 | 88.85 | 90.48 | 86.87 | 89.81 | 2,170,851 | +2.35(+2.69%) |
May 31, 2022 | 93.92 | 94.30 | 85.58 | 87.46 | 2,961,285 | -5.18(-5.59%) |
May 27, 2022 | 89.54 | 93.33 | 88.66 | 92.64 | 1,653,824 | +2.65(+2.94%) |
May 26, 2022 | 89.57 | 90.80 | 88.82 | 89.99 | 2,383,573 | +0.85(+0.96%) |
May 25, 2022 | 88.91 | 91.79 | 88.30 | 89.14 | 3,001,069 | +1.24(+1.41%) |
May 24, 2022 | 85.22 | 88.35 | 84.69 | 87.90 | 2,528,980 | +1.80(+2.09%) |
May 23, 2022 | 82.65 | 86.42 | 81.09 | 86.10 | 2,485,754 | +4.26(+5.20%) |
May 20, 2022 | 78.91 | 82.41 | 78.51 | 81.85 | 2,832,976 | +3.60(+4.60%) |
May 19, 2022 | 76.28 | 79.87 | 76.28 | 78.24 | 1,948,026 | +0.44(+0.57%) |
May 18, 2022 | 78.77 | 79.42 | 76.82 | 77.80 | 2,060,892 | -1.36(-1.71%) |
May 17, 2022 | 78.88 | 79.24 | 77.10 | 79.16 | 2,155,179 | +1.27(+1.63%) |
May 16, 2022 | 76.25 | 78.77 | 76.16 | 77.89 | 2,311,893 | +2.75(+3.66%) |
May 13, 2022 | 74.68 | 77.33 | 73.66 | 75.14 | 2,373,687 | +1.22(+1.66%) |
May 12, 2022 | 75.05 | 75.05 | 71.88 | 73.92 | 2,282,364 | -1.52(-2.02%) |
May 11, 2022 | 75.04 | 78.26 | 74.08 | 75.44 | 1,903,921 | +2.13(+2.90%) |
May 10, 2022 | 74.10 | 77.81 | 71.80 | 73.32 | 2,569,739 | -0.79(-1.06%) |
May 09, 2022 | 79.27 | 80.07 | 73.14 | 74.10 | 3,643,811 | -7.39(-9.07%) |
May 06, 2022 | 84.95 | 85.29 | 80.05 | 81.50 | 3,175,243 | -2.12(-2.53%) |
May 05, 2022 | 81.36 | 83.95 | 78.60 | 83.61 | 3,536,623 | +0.52(+0.62%) |
May 04, 2022 | 79.74 | 84.43 | 77.96 | 83.10 | 5,573,537 | +5.59(+7.21%) |
May 03, 2022 | 72.89 | 78.37 | 72.63 | 77.51 | 2,807,651 | +5.10(+7.04%) |