Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 84.73 | 86.43 | 84.53 | 86.01 | 3,736,469 | +1.60(+1.90%) |
Jul 28, 2022 | 83.28 | 84.65 | 83.02 | 84.41 | 3,099,800 | +1.94(+2.35%) |
Jul 27, 2022 | 80.64 | 83.06 | 80.43 | 82.47 | 2,719,815 | +2.19(+2.72%) |
Jul 26, 2022 | 80.74 | 81.45 | 80.11 | 80.28 | 2,607,868 | -0.11(-0.14%) |
Jul 25, 2022 | 79.74 | 80.63 | 79.09 | 80.40 | 2,129,727 | +1.04(+1.31%) |
Jul 22, 2022 | 80.32 | 80.53 | 78.78 | 79.36 | 2,023,534 | -0.57(-0.72%) |
Jul 21, 2022 | 78.85 | 80.02 | 78.59 | 79.93 | 2,138,410 | +1.02(+1.30%) |
Jul 20, 2022 | 78.87 | 79.13 | 78.13 | 78.91 | 1,999,311 | +0.37(+0.47%) |
Jul 19, 2022 | 76.73 | 78.67 | 76.41 | 78.54 | 1,912,302 | +2.75(+3.63%) |
Jul 18, 2022 | 76.74 | 77.07 | 75.48 | 75.79 | 1,808,203 | -0.23(-0.30%) |
Jul 15, 2022 | 75.40 | 76.09 | 74.66 | 76.02 | 2,801,755 | +1.84(+2.48%) |
Jul 14, 2022 | 73.31 | 74.25 | 72.73 | 74.17 | 2,631,686 | -0.93(-1.23%) |
Jul 13, 2022 | 74.27 | 75.87 | 74.13 | 75.10 | 2,756,131 | -0.39(-0.52%) |
Jul 12, 2022 | 76.08 | 77.01 | 75.23 | 75.49 | 2,941,609 | -1.16(-1.51%) |
Jul 11, 2022 | 76.35 | 77.04 | 76.15 | 76.65 | 1,838,368 | -0.39(-0.51%) |
Jul 08, 2022 | 77.64 | 77.82 | 76.11 | 77.04 | 2,403,617 | -0.19(-0.25%) |
Jul 07, 2022 | 76.85 | 77.35 | 76.13 | 77.23 | 3,243,683 | +1.07(+1.40%) |
Jul 06, 2022 | 75.78 | 76.94 | 74.73 | 76.16 | 3,257,807 | +0.59(+0.78%) |
Jul 05, 2022 | 75.21 | 75.70 | 74.46 | 75.57 | 3,192,020 | -1.17(-1.53%) |
Jul 01, 2022 | 76.05 | 77.40 | 75.65 | 76.74 | 2,398,964 | +0.78(+1.03%) |
Jun 30, 2022 | 75.71 | 76.69 | 75.41 | 75.96 | 2,995,955 | -0.93(-1.20%) |
Jun 29, 2022 | 77.91 | 77.96 | 76.25 | 76.89 | 2,148,287 | -0.96(-1.24%) |
Jun 28, 2022 | 79.35 | 80.32 | 77.73 | 77.85 | 3,073,312 | -0.93(-1.18%) |
Jun 27, 2022 | 78.85 | 79.07 | 77.91 | 78.78 | 2,768,604 | +0.44(+0.56%) |
Jun 24, 2022 | 75.18 | 78.39 | 74.94 | 78.34 | 5,968,465 | +4.05(+5.45%) |
Jun 23, 2022 | 75.05 | 75.46 | 73.31 | 74.29 | 4,836,892 | -0.65(-0.87%) |
Jun 22, 2022 | 74.95 | 75.92 | 74.23 | 74.94 | 4,172,994 | -1.67(-2.18%) |
Jun 21, 2022 | 76.25 | 77.55 | 75.58 | 76.61 | 3,177,267 | +1.50(+2.00%) |
Jun 17, 2022 | 76.86 | 77.73 | 75.00 | 75.11 | 6,748,616 | -2.24(-2.90%) |
Jun 16, 2022 | 79.55 | 80.02 | 77.11 | 77.35 | 4,858,072 | -4.26(-5.22%) |
Jun 15, 2022 | 81.55 | 82.74 | 80.43 | 81.61 | 2,754,785 | +0.73(+0.90%) |
Jun 14, 2022 | 81.56 | 82.29 | 80.19 | 80.89 | 2,198,912 | -0.55(-0.68%) |
Jun 13, 2022 | 81.17 | 82.48 | 80.54 | 81.44 | 3,310,463 | -1.70(-2.04%) |
Jun 10, 2022 | 84.81 | 84.81 | 82.86 | 83.14 | 3,123,033 | -2.75(-3.20%) |
Jun 09, 2022 | 86.16 | 87.16 | 85.80 | 85.89 | 2,298,660 | -1.16(-1.33%) |
Jun 08, 2022 | 87.54 | 88.07 | 86.81 | 87.05 | 1,784,448 | -0.36(-0.42%) |
Jun 07, 2022 | 85.38 | 87.55 | 85.19 | 87.41 | 2,102,231 | +1.22(+1.42%) |
Jun 06, 2022 | 87.00 | 87.28 | 86.01 | 86.19 | 1,754,658 | -0.03(-0.03%) |
Jun 03, 2022 | 85.27 | 86.30 | 85.21 | 86.22 | 2,661,790 | +0.38(+0.45%) |
Jun 02, 2022 | 85.51 | 86.28 | 84.03 | 85.83 | 3,159,132 | +1.25(+1.48%) |
Jun 01, 2022 | 85.08 | 85.43 | 83.68 | 84.58 | 2,929,190 | -0.09(-0.10%) |
May 31, 2022 | 83.52 | 85.51 | 82.94 | 84.67 | 4,384,426 | +0.25(+0.29%) |
May 27, 2022 | 82.90 | 84.46 | 82.90 | 84.42 | 2,099,328 | +1.72(+2.08%) |
May 26, 2022 | 81.43 | 83.23 | 81.28 | 82.70 | 3,206,504 | +2.26(+2.81%) |
May 25, 2022 | 79.98 | 80.68 | 79.22 | 80.44 | 2,913,689 | +0.32(+0.41%) |
May 24, 2022 | 80.50 | 80.90 | 78.70 | 80.11 | 3,474,769 | -1.03(-1.27%) |
May 23, 2022 | 80.34 | 81.35 | 79.92 | 81.14 | 2,955,315 | +1.27(+1.59%) |
May 20, 2022 | 80.03 | 80.47 | 77.96 | 79.87 | 3,267,943 | +0.32(+0.41%) |
May 19, 2022 | 79.02 | 80.57 | 78.57 | 79.55 | 2,967,738 | -0.25(-0.31%) |
May 18, 2022 | 82.17 | 82.40 | 79.46 | 79.80 | 3,504,135 | -2.70(-3.28%) |
May 17, 2022 | 82.41 | 83.34 | 81.91 | 82.50 | 4,331,242 | +1.85(+2.30%) |
May 16, 2022 | 79.81 | 81.20 | 79.12 | 80.65 | 3,617,765 | +0.74(+0.92%) |
May 13, 2022 | 79.45 | 80.55 | 78.80 | 79.91 | 3,749,202 | +0.89(+1.12%) |
May 12, 2022 | 78.71 | 79.32 | 77.36 | 79.02 | 3,856,640 | +0.13(+0.16%) |
May 11, 2022 | 79.68 | 80.98 | 78.73 | 78.90 | 3,992,251 | -0.46(-0.57%) |
May 10, 2022 | 80.82 | 81.20 | 78.89 | 79.35 | 3,462,950 | -0.76(-0.95%) |
May 09, 2022 | 82.15 | 82.33 | 79.65 | 80.11 | 4,403,640 | -3.42(-4.09%) |
May 06, 2022 | 84.36 | 84.36 | 82.27 | 83.53 | 3,437,418 | -1.16(-1.37%) |
May 05, 2022 | 86.61 | 87.15 | 83.71 | 84.68 | 3,132,629 | -2.00(-2.31%) |
May 04, 2022 | 81.39 | 87.07 | 79.17 | 86.69 | 6,045,101 | +0.82(+0.95%) |
May 03, 2022 | 85.25 | 86.41 | 84.37 | 85.87 | 3,509,255 | +0.05(+0.06%) |