Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 84.38 | 85.18 | 84.03 | 84.30 | 356,797 | -0.18(-0.22%) |
Jul 28, 2022 | 81.91 | 84.66 | 81.11 | 84.48 | 192,773 | +3.27(+4.02%) |
Jul 27, 2022 | 81.34 | 81.46 | 80.52 | 81.21 | 240,083 | -0.38(-0.46%) |
Jul 26, 2022 | 80.70 | 81.69 | 80.40 | 81.59 | 135,726 | +0.58(+0.72%) |
Jul 25, 2022 | 80.23 | 81.04 | 79.42 | 81.01 | 103,657 | +1.17(+1.47%) |
Jul 22, 2022 | 79.28 | 80.26 | 79.01 | 79.84 | 129,594 | +0.73(+0.92%) |
Jul 21, 2022 | 77.82 | 79.27 | 77.70 | 79.11 | 108,185 | +0.81(+1.04%) |
Jul 20, 2022 | 79.66 | 79.70 | 78.20 | 78.30 | 144,537 | -0.73(-0.92%) |
Jul 19, 2022 | 78.43 | 79.39 | 78.40 | 79.02 | 167,582 | +1.01(+1.29%) |
Jul 18, 2022 | 79.80 | 79.80 | 77.84 | 78.02 | 185,898 | -2.43(-3.02%) |
Jul 15, 2022 | 79.71 | 80.90 | 78.67 | 80.45 | 148,269 | +1.13(+1.43%) |
Jul 14, 2022 | 78.00 | 79.54 | 78.00 | 79.31 | 90,671 | +0.22(+0.28%) |
Jul 13, 2022 | 78.69 | 79.57 | 78.15 | 79.09 | 94,837 | +0.20(+0.26%) |
Jul 12, 2022 | 79.73 | 80.44 | 78.38 | 78.89 | 83,218 | -0.77(-0.97%) |
Jul 11, 2022 | 79.72 | 79.91 | 78.89 | 79.66 | 78,635 | +0.24(+0.30%) |
Jul 08, 2022 | 80.43 | 80.43 | 79.14 | 79.42 | 108,725 | -0.97(-1.20%) |
Jul 07, 2022 | 80.81 | 81.39 | 80.06 | 80.39 | 132,007 | -0.43(-0.53%) |
Jul 06, 2022 | 79.66 | 81.52 | 79.11 | 80.81 | 133,368 | +1.01(+1.26%) |
Jul 05, 2022 | 80.26 | 80.49 | 77.22 | 79.81 | 301,394 | -1.12(-1.39%) |
Jul 01, 2022 | 78.83 | 81.17 | 78.83 | 80.93 | 248,668 | +2.11(+2.67%) |
Jun 30, 2022 | 76.85 | 78.86 | 76.85 | 78.82 | 180,938 | +1.58(+2.04%) |
Jun 29, 2022 | 76.49 | 77.56 | 75.88 | 77.25 | 124,015 | +0.73(+0.96%) |
Jun 28, 2022 | 77.51 | 78.09 | 76.42 | 76.51 | 126,565 | -0.58(-0.75%) |
Jun 27, 2022 | 76.30 | 77.24 | 76.07 | 77.09 | 105,385 | +0.61(+0.80%) |
Jun 24, 2022 | 75.55 | 76.59 | 74.96 | 76.48 | 331,032 | +1.08(+1.44%) |
Jun 23, 2022 | 72.12 | 75.66 | 72.12 | 75.40 | 184,982 | +3.63(+5.05%) |
Jun 22, 2022 | 69.94 | 72.63 | 69.93 | 71.77 | 166,447 | +1.86(+2.66%) |
Jun 21, 2022 | 70.40 | 70.69 | 69.17 | 69.92 | 196,426 | -0.30(-0.43%) |
Jun 17, 2022 | 69.12 | 70.58 | 68.89 | 70.22 | 524,119 | +1.14(+1.65%) |
Jun 16, 2022 | 69.86 | 70.16 | 68.87 | 69.07 | 273,417 | -1.65(-2.34%) |
Jun 15, 2022 | 70.78 | 71.76 | 69.40 | 70.73 | 168,017 | +0.44(+0.62%) |
Jun 14, 2022 | 72.61 | 73.14 | 69.27 | 70.29 | 185,120 | -2.59(-3.56%) |
Jun 13, 2022 | 75.53 | 75.65 | 72.56 | 72.88 | 190,899 | -3.56(-4.66%) |
Jun 10, 2022 | 75.52 | 77.18 | 74.72 | 76.44 | 146,050 | +0.40(+0.52%) |
Jun 09, 2022 | 76.78 | 77.60 | 75.94 | 76.05 | 113,407 | -0.58(-0.76%) |
Jun 08, 2022 | 78.45 | 78.45 | 76.51 | 76.63 | 138,493 | -2.05(-2.61%) |
Jun 07, 2022 | 78.55 | 79.04 | 77.36 | 78.68 | 177,182 | +0.46(+0.59%) |
Jun 06, 2022 | 78.58 | 78.82 | 78.13 | 78.21 | 89,666 | +0.05(+0.06%) |
Jun 03, 2022 | 78.35 | 79.02 | 78.14 | 78.16 | 108,757 | -0.67(-0.85%) |
Jun 02, 2022 | 77.41 | 78.96 | 76.03 | 78.83 | 145,580 | +2.06(+2.68%) |
Jun 01, 2022 | 76.90 | 77.42 | 76.51 | 76.77 | 119,278 | +0.14(+0.18%) |
May 31, 2022 | 76.75 | 76.87 | 75.30 | 76.64 | 182,496 | -0.43(-0.55%) |
May 27, 2022 | 75.96 | 77.42 | 75.96 | 77.06 | 125,377 | +1.06(+1.40%) |
May 26, 2022 | 77.83 | 77.83 | 75.98 | 76.00 | 121,154 | -0.99(-1.28%) |
May 25, 2022 | 77.64 | 77.94 | 76.90 | 76.98 | 199,872 | -0.37(-0.47%) |
May 24, 2022 | 76.79 | 77.54 | 75.26 | 77.35 | 131,933 | +0.92(+1.20%) |
May 23, 2022 | 76.84 | 77.13 | 76.09 | 76.43 | 126,832 | +0.22(+0.29%) |
May 20, 2022 | 76.99 | 76.99 | 74.41 | 76.21 | 168,686 | -0.48(-0.63%) |
May 19, 2022 | 76.03 | 76.93 | 74.92 | 76.69 | 207,636 | +0.78(+1.03%) |
May 18, 2022 | 75.64 | 78.02 | 75.10 | 75.91 | 309,083 | +0.82(+1.09%) |
May 17, 2022 | 75.61 | 75.61 | 73.86 | 75.09 | 163,021 | +0.01(+0.01%) |
May 16, 2022 | 75.43 | 76.23 | 74.95 | 75.08 | 158,980 | -0.34(-0.45%) |
May 13, 2022 | 74.97 | 75.73 | 74.14 | 75.42 | 227,367 | +1.09(+1.46%) |
May 12, 2022 | 72.99 | 74.42 | 72.57 | 74.33 | 185,285 | +1.39(+1.90%) |
May 11, 2022 | 72.41 | 74.00 | 72.34 | 72.94 | 145,093 | -0.07(-0.09%) |
May 10, 2022 | 73.91 | 74.91 | 72.10 | 73.01 | 164,470 | -0.40(-0.55%) |
May 09, 2022 | 72.83 | 73.94 | 72.29 | 73.42 | 239,159 | +0.38(+0.51%) |
May 06, 2022 | 72.52 | 73.15 | 71.96 | 73.04 | 245,179 | +0.07(+0.09%) |
May 05, 2022 | 74.48 | 74.52 | 72.24 | 72.97 | 260,403 | -1.66(-2.22%) |
May 04, 2022 | 73.47 | 75.15 | 72.48 | 74.63 | 298,517 | +1.10(+1.49%) |
May 03, 2022 | 74.08 | 74.95 | 72.12 | 73.53 | 304,508 | -1.39(-1.85%) |