Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 88.52 | 90.04 | 88.52 | 89.73 | 62,064 | +1.14(+1.29%) |
Jul 28, 2022 | 86.72 | 88.65 | 86.28 | 88.59 | 21,096 | +1.98(+2.29%) |
Jul 27, 2022 | 85.92 | 87.13 | 85.53 | 86.61 | 22,407 | +1.09(+1.28%) |
Jul 26, 2022 | 86.40 | 86.61 | 85.37 | 85.52 | 23,793 | -1.28(-1.47%) |
Jul 25, 2022 | 87.24 | 87.24 | 86.31 | 86.79 | 14,891 | +0.09(+0.10%) |
Jul 22, 2022 | 87.30 | 87.48 | 86.24 | 86.71 | 73,376 | -0.42(-0.48%) |
Jul 21, 2022 | 85.61 | 87.12 | 85.61 | 87.12 | 53,664 | +1.13(+1.32%) |
Jul 20, 2022 | 85.06 | 86.15 | 85.06 | 85.99 | 18,764 | +0.94(+1.10%) |
Jul 19, 2022 | 82.98 | 85.25 | 82.77 | 85.06 | 37,787 | +3.13(+3.82%) |
Jul 18, 2022 | 83.03 | 83.74 | 81.64 | 81.92 | 9,132 | +0.18(+0.22%) |
Jul 15, 2022 | 80.02 | 82.28 | 80.02 | 81.74 | 61,403 | +2.67(+3.37%) |
Jul 14, 2022 | 79.02 | 79.22 | 77.94 | 79.07 | 38,808 | -1.28(-1.59%) |
Jul 13, 2022 | 80.08 | 80.72 | 79.40 | 80.35 | 25,800 | -0.55(-0.68%) |
Jul 12, 2022 | 80.82 | 82.40 | 80.68 | 80.90 | 12,002 | -0.28(-0.35%) |
Jul 11, 2022 | 81.34 | 81.59 | 80.82 | 81.18 | 63,579 | -1.06(-1.29%) |
Jul 08, 2022 | 82.62 | 82.96 | 81.85 | 82.24 | 9,436 | -0.35(-0.42%) |
Jul 07, 2022 | 81.76 | 82.74 | 81.76 | 82.59 | 20,139 | +1.37(+1.69%) |
Jul 06, 2022 | 81.94 | 81.94 | 80.71 | 81.22 | 41,864 | -0.91(-1.11%) |
Jul 05, 2022 | 80.34 | 82.13 | 79.44 | 82.13 | 23,163 | +0.51(+0.63%) |
Jul 01, 2022 | 80.56 | 81.81 | 79.79 | 81.61 | 20,713 | +0.44(+0.55%) |
Jun 30, 2022 | 81.29 | 81.87 | 80.09 | 81.17 | 29,537 | -1.38(-1.67%) |
Jun 29, 2022 | 83.10 | 83.48 | 82.32 | 82.55 | 13,763 | -0.36(-0.43%) |
Jun 28, 2022 | 84.30 | 85.02 | 82.89 | 82.91 | 38,084 | -0.23(-0.28%) |
Jun 27, 2022 | 83.80 | 83.81 | 82.76 | 83.14 | 17,879 | -0.28(-0.34%) |
Jun 24, 2022 | 81.16 | 83.46 | 81.16 | 83.42 | 25,197 | +3.11(+3.88%) |
Jun 23, 2022 | 80.55 | 80.55 | 78.88 | 80.31 | 18,598 | +0.11(+0.13%) |
Jun 22, 2022 | 79.26 | 80.62 | 79.26 | 80.20 | 24,660 | -0.16(-0.20%) |
Jun 21, 2022 | 80.03 | 80.78 | 80.03 | 80.37 | 42,414 | +1.76(+2.24%) |
Jun 17, 2022 | 79.34 | 80.00 | 78.61 | 78.61 | 81,046 | -0.52(-0.66%) |
Jun 16, 2022 | 78.51 | 79.45 | 78.12 | 79.13 | 24,601 | -1.60(-1.99%) |
Jun 15, 2022 | 80.45 | 81.69 | 80.07 | 80.73 | 26,596 | +1.04(+1.31%) |
Jun 14, 2022 | 79.47 | 80.49 | 79.35 | 79.69 | 60,970 | +0.37(+0.46%) |
Jun 13, 2022 | 79.37 | 80.44 | 78.39 | 79.32 | 77,419 | -2.39(-2.92%) |
Jun 10, 2022 | 83.07 | 83.17 | 81.42 | 81.71 | 54,063 | -2.95(-3.48%) |
Jun 09, 2022 | 86.26 | 86.38 | 84.64 | 84.66 | 23,180 | -1.98(-2.28%) |
Jun 08, 2022 | 87.52 | 87.89 | 86.27 | 86.63 | 48,960 | -1.65(-1.86%) |
Jun 07, 2022 | 87.36 | 88.35 | 87.25 | 88.28 | 41,141 | +0.31(+0.35%) |
Jun 06, 2022 | 88.80 | 89.80 | 87.88 | 87.97 | 21,895 | +0.10(+0.11%) |
Jun 03, 2022 | 88.63 | 88.71 | 87.77 | 87.88 | 74,101 | -1.53(-1.71%) |
Jun 02, 2022 | 87.82 | 89.45 | 87.57 | 89.41 | 25,738 | +1.62(+1.84%) |
Jun 01, 2022 | 88.99 | 89.12 | 86.89 | 87.79 | 76,582 | -1.13(-1.27%) |
May 31, 2022 | 88.83 | 89.54 | 88.25 | 88.91 | 59,348 | -0.36(-0.40%) |
May 27, 2022 | 87.96 | 89.29 | 87.96 | 89.27 | 24,190 | +1.93(+2.21%) |
May 26, 2022 | 85.77 | 87.77 | 85.77 | 87.34 | 22,262 | +2.49(+2.94%) |
May 25, 2022 | 83.58 | 85.40 | 83.22 | 84.84 | 56,104 | +1.02(+1.22%) |
May 24, 2022 | 84.22 | 84.39 | 82.12 | 83.82 | 32,654 | -0.89(-1.05%) |
May 23, 2022 | 83.84 | 85.17 | 83.57 | 84.71 | 43,025 | +2.03(+2.46%) |
May 20, 2022 | 83.10 | 83.41 | 80.89 | 82.68 | 61,823 | +0.49(+0.60%) |
May 19, 2022 | 81.15 | 82.89 | 81.15 | 82.19 | 277,097 | +0.05(+0.06%) |
May 18, 2022 | 83.86 | 83.92 | 81.73 | 82.14 | 40,462 | -2.80(-3.30%) |
May 17, 2022 | 83.97 | 85.11 | 83.58 | 84.94 | 30,010 | +2.20(+2.66%) |
May 16, 2022 | 83.37 | 83.53 | 82.26 | 82.74 | 28,941 | -0.93(-1.11%) |
May 13, 2022 | 82.99 | 84.41 | 82.81 | 83.67 | 32,410 | +1.84(+2.25%) |
May 12, 2022 | 81.53 | 82.51 | 80.24 | 81.82 | 62,543 | -0.22(-0.27%) |
May 11, 2022 | 82.61 | 84.48 | 81.91 | 82.04 | 51,633 | -0.79(-0.95%) |
May 10, 2022 | 83.99 | 83.99 | 81.50 | 82.83 | 131,912 | -0.16(-0.20%) |
May 09, 2022 | 84.43 | 84.77 | 82.66 | 83.00 | 67,663 | -2.80(-3.26%) |
May 06, 2022 | 86.89 | 86.89 | 85.01 | 85.80 | 64,795 | -1.65(-1.88%) |
May 05, 2022 | 88.91 | 89.00 | 86.58 | 87.44 | 61,716 | -2.64(-2.93%) |
May 04, 2022 | 88.40 | 90.25 | 87.33 | 90.08 | 38,484 | +2.22(+2.53%) |
May 03, 2022 | 86.71 | 88.43 | 86.71 | 87.86 | 57,483 | +1.16(+1.34%) |