Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 85.07 | 86.26 | 84.86 | 86.15 | 109,091 | +1.15(+1.35%) |
Jul 28, 2022 | 83.88 | 85.11 | 83.25 | 85.00 | 240,633 | +1.31(+1.57%) |
Jul 27, 2022 | 82.30 | 83.97 | 82.12 | 83.68 | 140,667 | +2.15(+2.64%) |
Jul 26, 2022 | 82.09 | 82.16 | 81.36 | 81.53 | 157,778 | -0.90(-1.09%) |
Jul 25, 2022 | 82.63 | 82.63 | 81.93 | 82.43 | 164,777 | -0.01(-0.01%) |
Jul 22, 2022 | 83.35 | 83.69 | 81.98 | 82.44 | 124,584 | -0.80(-0.96%) |
Jul 21, 2022 | 82.14 | 83.24 | 81.77 | 83.24 | 106,529 | +1.05(+1.28%) |
Jul 20, 2022 | 81.61 | 82.41 | 81.40 | 82.18 | 131,703 | +0.57(+0.70%) |
Jul 19, 2022 | 80.15 | 81.68 | 80.04 | 81.61 | 133,418 | +2.35(+2.96%) |
Jul 18, 2022 | 80.56 | 80.76 | 79.04 | 79.26 | 201,703 | -0.70(-0.88%) |
Jul 15, 2022 | 79.46 | 79.96 | 78.99 | 79.96 | 154,336 | +1.39(+1.77%) |
Jul 14, 2022 | 77.83 | 78.72 | 77.18 | 78.57 | 183,152 | -0.31(-0.40%) |
Jul 13, 2022 | 78.19 | 79.45 | 77.99 | 78.88 | 212,950 | -0.44(-0.55%) |
Jul 12, 2022 | 80.02 | 80.53 | 78.93 | 79.32 | 114,769 | -0.74(-0.92%) |
Jul 11, 2022 | 80.51 | 80.62 | 79.96 | 80.06 | 172,101 | -0.87(-1.07%) |
Jul 08, 2022 | 80.75 | 81.36 | 80.31 | 80.93 | 297,420 | -0.19(-0.23%) |
Jul 07, 2022 | 80.27 | 81.22 | 80.09 | 81.11 | 134,854 | +1.26(+1.57%) |
Jul 06, 2022 | 79.60 | 80.29 | 79.13 | 79.86 | 182,881 | +0.32(+0.40%) |
Jul 05, 2022 | 78.34 | 79.54 | 77.57 | 79.54 | 117,333 | +0.24(+0.31%) |
Jul 01, 2022 | 78.45 | 79.40 | 77.87 | 79.29 | 159,015 | +0.72(+0.92%) |
Jun 30, 2022 | 78.34 | 79.34 | 77.73 | 78.57 | 306,906 | -0.77(-0.97%) |
Jun 29, 2022 | 79.42 | 79.57 | 78.76 | 79.34 | 127,837 | -0.06(-0.07%) |
Jun 28, 2022 | 81.45 | 81.85 | 79.32 | 79.40 | 149,684 | -1.69(-2.09%) |
Jun 27, 2022 | 81.66 | 81.72 | 80.85 | 81.09 | 167,553 | -0.27(-0.34%) |
Jun 24, 2022 | 79.65 | 81.42 | 79.50 | 81.37 | 153,373 | +2.45(+3.11%) |
Jun 23, 2022 | 78.44 | 79.01 | 77.79 | 78.91 | 190,737 | +0.91(+1.16%) |
Jun 22, 2022 | 77.27 | 78.82 | 77.07 | 78.01 | 302,926 | -0.01(-0.01%) |
Jun 21, 2022 | 77.38 | 78.36 | 77.38 | 78.02 | 444,649 | +1.71(+2.25%) |
Jun 17, 2022 | 76.04 | 76.95 | 75.56 | 76.30 | 181,184 | +0.25(+0.33%) |
Jun 16, 2022 | 77.06 | 77.06 | 75.55 | 76.05 | 268,442 | -2.73(-3.46%) |
Jun 15, 2022 | 78.56 | 79.79 | 77.42 | 78.78 | 246,237 | +1.02(+1.32%) |
Jun 14, 2022 | 78.44 | 78.58 | 77.13 | 77.75 | 232,729 | -0.26(-0.34%) |
Jun 13, 2022 | 79.06 | 79.36 | 77.70 | 78.02 | 553,650 | -3.15(-3.88%) |
Jun 10, 2022 | 82.38 | 82.38 | 81.14 | 81.16 | 343,942 | -2.46(-2.95%) |
Jun 09, 2022 | 85.15 | 85.64 | 83.62 | 83.62 | 95,776 | -1.87(-2.19%) |
Jun 08, 2022 | 86.17 | 86.50 | 85.41 | 85.49 | 89,070 | -1.10(-1.27%) |
Jun 07, 2022 | 85.01 | 86.65 | 84.85 | 86.59 | 124,620 | +0.81(+0.94%) |
Jun 06, 2022 | 86.50 | 86.76 | 85.55 | 85.79 | 236,103 | +0.14(+0.16%) |
Jun 03, 2022 | 86.06 | 86.27 | 85.41 | 85.65 | 158,601 | -1.42(-1.63%) |
Jun 02, 2022 | 85.20 | 87.07 | 84.83 | 87.07 | 123,112 | +1.90(+2.24%) |
Jun 01, 2022 | 86.43 | 86.59 | 84.62 | 85.16 | 197,275 | -0.79(-0.92%) |
May 31, 2022 | 86.26 | 86.60 | 85.29 | 85.95 | 411,347 | -0.72(-0.83%) |
May 27, 2022 | 84.99 | 86.70 | 84.95 | 86.67 | 184,791 | +2.20(+2.61%) |
May 26, 2022 | 82.92 | 84.81 | 82.83 | 84.47 | 126,897 | +1.81(+2.19%) |
May 25, 2022 | 81.44 | 83.08 | 81.34 | 82.66 | 200,784 | +0.83(+1.01%) |
May 24, 2022 | 81.73 | 82.07 | 80.51 | 81.83 | 173,308 | -0.65(-0.79%) |
May 23, 2022 | 81.73 | 82.63 | 81.20 | 82.48 | 128,874 | +1.37(+1.69%) |
May 20, 2022 | 81.94 | 82.00 | 79.20 | 81.11 | 297,093 | -0.09(-0.11%) |
May 19, 2022 | 81.02 | 82.10 | 80.60 | 81.20 | 282,501 | -0.46(-0.56%) |
May 18, 2022 | 84.22 | 84.22 | 81.41 | 81.66 | 207,634 | -3.53(-4.14%) |
May 17, 2022 | 84.81 | 85.24 | 83.94 | 85.18 | 175,214 | +1.70(+2.04%) |
May 16, 2022 | 83.63 | 84.22 | 82.97 | 83.48 | 128,299 | -0.52(-0.62%) |
May 13, 2022 | 82.90 | 84.40 | 82.86 | 84.01 | 456,389 | +2.06(+2.51%) |
May 12, 2022 | 81.15 | 82.54 | 80.44 | 81.95 | 310,067 | +0.25(+0.31%) |
May 11, 2022 | 83.18 | 84.10 | 81.50 | 81.70 | 243,794 | -1.63(-1.96%) |
May 10, 2022 | 84.52 | 84.74 | 82.33 | 83.33 | 289,877 | +0.08(+0.09%) |
May 09, 2022 | 84.56 | 84.75 | 82.91 | 83.25 | 270,958 | -2.53(-2.94%) |
May 06, 2022 | 86.00 | 86.50 | 84.51 | 85.78 | 389,836 | -0.79(-0.91%) |
May 05, 2022 | 89.01 | 89.01 | 85.61 | 86.56 | 222,876 | -3.28(-3.65%) |
May 04, 2022 | 87.25 | 89.90 | 86.52 | 89.85 | 276,834 | +2.67(+3.06%) |
May 03, 2022 | 86.78 | 87.66 | 86.57 | 87.18 | 434,532 | +0.58(+0.67%) |