Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 84.25 | 85.45 | 84.25 | 85.23 | 35,575 | +0.76(+0.90%) |
Jul 28, 2022 | 83.88 | 84.51 | 83.82 | 84.47 | 73,421 | +1.82(+2.20%) |
Jul 27, 2022 | 81.63 | 82.87 | 81.46 | 82.65 | 49,921 | +1.13(+1.39%) |
Jul 26, 2022 | 81.43 | 81.76 | 81.39 | 81.52 | 52,749 | +0.10(+0.12%) |
Jul 25, 2022 | 81.65 | 81.65 | 81.22 | 81.42 | 34,575 | -0.32(-0.39%) |
Jul 22, 2022 | 81.48 | 82.58 | 81.48 | 81.74 | 39,792 | +0.56(+0.69%) |
Jul 21, 2022 | 80.02 | 81.23 | 80.02 | 81.18 | 24,574 | +1.05(+1.30%) |
Jul 20, 2022 | 81.00 | 81.07 | 80.14 | 80.14 | 50,059 | -0.60(-0.75%) |
Jul 19, 2022 | 80.81 | 80.97 | 80.67 | 80.74 | 31,763 | +0.38(+0.47%) |
Jul 18, 2022 | 81.06 | 81.22 | 80.32 | 80.36 | 69,923 | +0.16(+0.20%) |
Jul 15, 2022 | 80.31 | 80.39 | 79.85 | 80.20 | 114,953 | -0.32(-0.40%) |
Jul 14, 2022 | 80.26 | 80.67 | 79.75 | 80.52 | 137,213 | -1.80(-2.19%) |
Jul 13, 2022 | 81.70 | 83.03 | 81.41 | 82.32 | 117,939 | +0.19(+0.24%) |
Jul 12, 2022 | 82.81 | 83.04 | 82.02 | 82.12 | 296,849 | -1.02(-1.22%) |
Jul 11, 2022 | 83.65 | 83.87 | 83.14 | 83.14 | 231,163 | -0.65(-0.78%) |
Jul 08, 2022 | 83.40 | 84.20 | 83.11 | 83.79 | 45,426 | +1.00(+1.21%) |
Jul 07, 2022 | 82.76 | 83.27 | 82.73 | 82.79 | 74,081 | +0.65(+0.79%) |
Jul 06, 2022 | 83.25 | 83.41 | 81.79 | 82.14 | 128,185 | -1.02(-1.23%) |
Jul 05, 2022 | 84.00 | 84.15 | 82.90 | 83.16 | 88,223 | -1.90(-2.23%) |
Jul 01, 2022 | 84.22 | 85.20 | 84.17 | 85.06 | 39,689 | -0.27(-0.32%) |
Jun 30, 2022 | 85.92 | 85.92 | 85.13 | 85.33 | 139,371 | -1.22(-1.41%) |
Jun 29, 2022 | 87.20 | 87.37 | 86.22 | 86.55 | 48,294 | +0.41(+0.48%) |
Jun 28, 2022 | 86.68 | 86.74 | 86.09 | 86.14 | 48,914 | -0.35(-0.41%) |
Jun 27, 2022 | 87.17 | 87.30 | 86.48 | 86.49 | 45,559 | -0.17(-0.19%) |
Jun 24, 2022 | 86.31 | 86.91 | 86.24 | 86.66 | 26,666 | +0.36(+0.42%) |
Jun 23, 2022 | 87.27 | 87.58 | 86.10 | 86.30 | 40,295 | -0.89(-1.02%) |
Jun 22, 2022 | 87.46 | 87.61 | 87.19 | 87.19 | 27,786 | -0.19(-0.22%) |
Jun 21, 2022 | 87.64 | 88.27 | 87.38 | 87.38 | 40,315 | +0.08(+0.09%) |
Jun 17, 2022 | 87.80 | 87.95 | 87.09 | 87.30 | 35,034 | -1.13(-1.28%) |
Jun 16, 2022 | 87.21 | 88.43 | 87.07 | 88.43 | 74,180 | +1.18(+1.35%) |
Jun 15, 2022 | 87.19 | 87.94 | 86.47 | 87.25 | 76,701 | +1.59(+1.86%) |
Jun 14, 2022 | 86.25 | 86.43 | 85.55 | 85.66 | 120,513 | -0.49(-0.57%) |
Jun 13, 2022 | 87.21 | 87.21 | 86.02 | 86.15 | 173,419 | -3.01(-3.38%) |
Jun 10, 2022 | 87.64 | 89.48 | 87.10 | 89.16 | 52,632 | +0.86(+0.97%) |
Jun 09, 2022 | 88.86 | 88.86 | 88.02 | 88.30 | 28,644 | -0.77(-0.86%) |
Jun 08, 2022 | 89.08 | 89.50 | 89.04 | 89.06 | 32,769 | -0.57(-0.64%) |
Jun 07, 2022 | 88.79 | 89.67 | 88.79 | 89.64 | 37,036 | +0.38(+0.42%) |
Jun 06, 2022 | 89.80 | 89.97 | 89.17 | 89.26 | 29,357 | +0.07(+0.08%) |
Jun 03, 2022 | 90.16 | 90.31 | 88.86 | 89.19 | 30,329 | -1.42(-1.57%) |
Jun 02, 2022 | 89.82 | 90.61 | 89.82 | 90.61 | 128,261 | +1.63(+1.83%) |
Jun 01, 2022 | 89.05 | 89.27 | 88.50 | 88.98 | 52,006 | +0.68(+0.77%) |
May 31, 2022 | 89.21 | 89.49 | 88.30 | 88.30 | 34,720 | -1.35(-1.51%) |
May 27, 2022 | 90.25 | 90.25 | 89.50 | 89.65 | 22,138 | +0.47(+0.53%) |
May 26, 2022 | 88.96 | 89.41 | 88.74 | 89.18 | 101,722 | -0.25(-0.28%) |
May 25, 2022 | 89.16 | 89.47 | 88.79 | 89.43 | 29,585 | -0.38(-0.42%) |
May 24, 2022 | 89.45 | 90.03 | 89.27 | 89.81 | 43,553 | +0.79(+0.89%) |
May 23, 2022 | 89.31 | 89.41 | 88.66 | 89.02 | 71,638 | +0.41(+0.46%) |
May 20, 2022 | 88.91 | 88.94 | 88.11 | 88.61 | 38,898 | -0.48(-0.54%) |
May 19, 2022 | 88.51 | 89.11 | 88.51 | 89.09 | 143,672 | +1.58(+1.81%) |
May 18, 2022 | 87.91 | 88.23 | 87.45 | 87.51 | 49,559 | -0.42(-0.48%) |
May 17, 2022 | 88.73 | 88.79 | 87.80 | 87.93 | 33,814 | -0.25(-0.28%) |
May 16, 2022 | 87.06 | 88.22 | 86.93 | 88.18 | 56,708 | +1.67(+1.93%) |
May 13, 2022 | 86.17 | 86.87 | 85.68 | 86.51 | 102,892 | +0.18(+0.21%) |
May 12, 2022 | 87.75 | 87.75 | 86.26 | 86.33 | 148,013 | -2.67(-3.00%) |
May 11, 2022 | 89.61 | 89.78 | 89.00 | 89.00 | 202,528 | +0.76(+0.86%) |
May 10, 2022 | 89.93 | 89.99 | 88.24 | 88.24 | 51,793 | -1.21(-1.35%) |
May 09, 2022 | 89.92 | 90.24 | 89.33 | 89.45 | 101,305 | -1.17(-1.29%) |
May 06, 2022 | 91.00 | 91.28 | 90.48 | 90.62 | 45,977 | -0.92(-1.01%) |
May 05, 2022 | 93.27 | 93.27 | 91.16 | 91.54 | 61,587 | -1.31(-1.41%) |
May 04, 2022 | 91.70 | 92.85 | 91.21 | 92.85 | 36,004 | +1.17(+1.28%) |
May 03, 2022 | 91.53 | 92.30 | 91.53 | 91.68 | 56,394 | +0.44(+0.48%) |