Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 84.35 | 86.04 | 84.15 | 85.63 | 3,753,254 | +1.60(+1.90%) |
Jul 28, 2022 | 82.91 | 84.27 | 82.64 | 84.03 | 3,113,725 | +1.93(+2.35%) |
Jul 27, 2022 | 80.28 | 82.69 | 80.07 | 82.10 | 2,732,033 | +2.18(+2.72%) |
Jul 26, 2022 | 80.38 | 81.09 | 79.75 | 79.93 | 2,619,583 | -0.11(-0.14%) |
Jul 25, 2022 | 79.38 | 80.27 | 78.73 | 80.04 | 2,139,295 | +1.04(+1.31%) |
Jul 22, 2022 | 79.96 | 80.17 | 78.42 | 79.00 | 2,032,625 | -0.57(-0.72%) |
Jul 21, 2022 | 78.50 | 79.66 | 78.24 | 79.57 | 2,148,017 | +1.02(+1.29%) |
Jul 20, 2022 | 78.52 | 78.78 | 77.78 | 78.56 | 2,008,292 | +0.37(+0.47%) |
Jul 19, 2022 | 76.39 | 78.32 | 76.07 | 78.19 | 1,920,893 | +2.74(+3.63%) |
Jul 18, 2022 | 76.40 | 76.72 | 75.14 | 75.45 | 1,816,326 | -0.23(-0.30%) |
Jul 15, 2022 | 75.06 | 75.75 | 74.33 | 75.68 | 2,814,341 | +1.83(+2.48%) |
Jul 14, 2022 | 72.99 | 73.92 | 72.40 | 73.84 | 2,643,508 | -0.92(-1.23%) |
Jul 13, 2022 | 73.94 | 75.53 | 73.79 | 74.76 | 2,768,512 | -0.39(-0.52%) |
Jul 12, 2022 | 75.74 | 76.66 | 74.90 | 75.15 | 2,954,823 | -1.15(-1.51%) |
Jul 11, 2022 | 76.01 | 76.69 | 75.81 | 76.30 | 1,846,627 | -0.39(-0.51%) |
Jul 08, 2022 | 77.29 | 77.47 | 75.77 | 76.69 | 2,414,414 | -0.19(-0.25%) |
Jul 07, 2022 | 76.50 | 77.01 | 75.79 | 76.88 | 3,258,255 | +1.06(+1.40%) |
Jul 06, 2022 | 75.44 | 76.60 | 74.39 | 75.82 | 3,272,442 | +0.59(+0.78%) |
Jul 05, 2022 | 74.88 | 75.36 | 74.13 | 75.23 | 3,206,360 | -1.17(-1.53%) |
Jul 01, 2022 | 75.71 | 77.05 | 75.31 | 76.40 | 2,409,741 | +0.78(+1.03%) |
Jun 30, 2022 | 75.37 | 76.35 | 75.08 | 75.62 | 3,009,413 | -0.92(-1.20%) |
Jun 29, 2022 | 77.56 | 77.62 | 75.90 | 76.54 | 2,157,938 | -0.96(-1.24%) |
Jun 28, 2022 | 78.99 | 79.96 | 77.38 | 77.50 | 3,087,119 | -0.92(-1.18%) |
Jun 27, 2022 | 78.50 | 78.72 | 77.56 | 78.42 | 2,781,041 | +0.44(+0.56%) |
Jun 24, 2022 | 74.84 | 78.04 | 74.60 | 77.99 | 5,995,277 | +4.03(+5.45%) |
Jun 23, 2022 | 74.72 | 75.12 | 72.99 | 73.96 | 4,858,621 | -0.65(-0.87%) |
Jun 22, 2022 | 74.61 | 75.58 | 73.90 | 74.60 | 4,191,741 | -1.66(-2.18%) |
Jun 21, 2022 | 75.91 | 77.21 | 75.24 | 76.27 | 3,191,540 | +1.49(+2.00%) |
Jun 17, 2022 | 76.51 | 77.38 | 74.67 | 74.77 | 6,778,933 | -2.23(-2.90%) |
Jun 16, 2022 | 79.19 | 79.66 | 76.77 | 77.01 | 4,879,896 | -4.24(-5.22%) |
Jun 15, 2022 | 81.18 | 82.37 | 80.07 | 81.25 | 2,767,161 | +0.72(+0.90%) |
Jun 14, 2022 | 81.20 | 81.92 | 79.83 | 80.52 | 2,208,790 | -0.55(-0.68%) |
Jun 13, 2022 | 80.81 | 82.11 | 80.18 | 81.08 | 3,325,334 | -1.69(-2.04%) |
Jun 10, 2022 | 84.43 | 84.43 | 82.49 | 82.77 | 3,137,063 | -2.74(-3.20%) |
Jun 09, 2022 | 85.77 | 86.77 | 85.41 | 85.51 | 2,308,987 | -1.15(-1.33%) |
Jun 08, 2022 | 87.15 | 87.67 | 86.42 | 86.66 | 1,792,464 | -0.36(-0.42%) |
Jun 07, 2022 | 85.00 | 87.16 | 84.81 | 87.02 | 2,111,675 | +1.22(+1.42%) |
Jun 06, 2022 | 86.61 | 86.89 | 85.62 | 85.80 | 1,762,540 | -0.03(-0.03%) |
Jun 03, 2022 | 84.89 | 85.92 | 84.83 | 85.83 | 2,673,748 | +0.38(+0.45%) |
Jun 02, 2022 | 85.13 | 85.90 | 83.65 | 85.45 | 3,173,324 | +1.25(+1.48%) |
Jun 01, 2022 | 84.70 | 85.05 | 83.31 | 84.20 | 2,942,348 | -0.09(-0.10%) |
May 31, 2022 | 83.15 | 85.13 | 82.57 | 84.29 | 4,404,122 | +0.25(+0.29%) |
May 27, 2022 | 82.53 | 84.08 | 82.53 | 84.04 | 2,108,759 | +1.71(+2.08%) |
May 26, 2022 | 81.07 | 82.85 | 80.91 | 82.33 | 3,220,909 | +2.25(+2.81%) |
May 25, 2022 | 79.62 | 80.32 | 78.87 | 80.08 | 2,926,778 | +0.32(+0.41%) |
May 24, 2022 | 80.14 | 80.53 | 78.35 | 79.75 | 3,490,379 | -1.03(-1.27%) |
May 23, 2022 | 79.98 | 80.99 | 79.56 | 80.78 | 2,968,591 | +1.26(+1.59%) |
May 20, 2022 | 79.67 | 80.11 | 77.62 | 79.52 | 3,282,624 | +0.32(+0.41%) |
May 19, 2022 | 78.67 | 80.21 | 78.21 | 79.19 | 2,981,070 | -0.25(-0.31%) |
May 18, 2022 | 81.80 | 82.03 | 79.11 | 79.44 | 3,519,877 | -2.69(-3.28%) |
May 17, 2022 | 82.04 | 82.97 | 81.54 | 82.13 | 4,350,700 | +1.84(+2.30%) |
May 16, 2022 | 79.45 | 80.84 | 78.77 | 80.29 | 3,634,017 | +0.73(+0.92%) |
May 13, 2022 | 79.10 | 80.19 | 78.45 | 79.56 | 3,766,045 | +0.88(+1.12%) |
May 12, 2022 | 78.36 | 78.97 | 77.02 | 78.67 | 3,873,965 | +0.13(+0.16%) |
May 11, 2022 | 79.33 | 80.62 | 78.38 | 78.54 | 4,010,185 | -0.45(-0.57%) |
May 10, 2022 | 80.46 | 80.83 | 78.53 | 79.00 | 3,478,506 | -0.76(-0.95%) |
May 09, 2022 | 81.78 | 81.96 | 79.30 | 79.75 | 4,423,422 | -3.40(-4.09%) |
May 06, 2022 | 83.98 | 83.98 | 81.91 | 83.15 | 3,452,860 | -1.15(-1.37%) |
May 05, 2022 | 86.22 | 86.76 | 83.33 | 84.31 | 3,146,701 | -1.99(-2.31%) |
May 04, 2022 | 81.03 | 86.68 | 78.82 | 86.30 | 6,072,257 | +0.81(+0.95%) |
May 03, 2022 | 84.87 | 86.03 | 83.99 | 85.49 | 3,525,019 | +0.05(+0.06%) |