Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 82.21 | 82.26 | 81.62 | 82.16 | 136,541 | -0.36(-0.44%) |
Jul 28, 2022 | 82.11 | 82.95 | 80.84 | 82.53 | 72,220 | +0.30(+0.37%) |
Jul 27, 2022 | 81.64 | 82.51 | 81.16 | 82.22 | 56,593 | +0.63(+0.77%) |
Jul 26, 2022 | 81.25 | 81.99 | 81.25 | 81.59 | 46,679 | +0.33(+0.41%) |
Jul 25, 2022 | 81.00 | 81.31 | 80.85 | 81.26 | 70,833 | +0.44(+0.55%) |
Jul 22, 2022 | 81.34 | 81.60 | 80.44 | 80.82 | 177,566 | -0.32(-0.40%) |
Jul 21, 2022 | 79.99 | 81.14 | 79.99 | 81.14 | 152,591 | +1.08(+1.35%) |
Jul 20, 2022 | 80.85 | 80.85 | 79.78 | 80.06 | 78,633 | -0.91(-1.13%) |
Jul 19, 2022 | 80.35 | 81.07 | 80.15 | 80.98 | 189,779 | +1.55(+1.95%) |
Jul 18, 2022 | 81.21 | 81.21 | 79.26 | 79.43 | 131,686 | -1.54(-1.90%) |
Jul 15, 2022 | 79.97 | 81.04 | 79.90 | 80.97 | 149,593 | +1.89(+2.39%) |
Jul 14, 2022 | 78.38 | 79.13 | 77.98 | 79.07 | 1,308,000 | -0.26(-0.32%) |
Jul 13, 2022 | 79.10 | 79.82 | 79.05 | 79.33 | 114,885 | -0.57(-0.71%) |
Jul 12, 2022 | 80.66 | 81.03 | 79.82 | 79.90 | 51,779 | -0.82(-1.02%) |
Jul 11, 2022 | 80.68 | 81.23 | 80.46 | 80.72 | 102,448 | -0.31(-0.39%) |
Jul 08, 2022 | 80.58 | 81.57 | 80.46 | 81.04 | 184,378 | +0.09(+0.11%) |
Jul 07, 2022 | 80.75 | 80.96 | 80.41 | 80.95 | 50,987 | +0.35(+0.44%) |
Jul 06, 2022 | 80.06 | 80.91 | 80.06 | 80.59 | 56,800 | +0.57(+0.71%) |
Jul 05, 2022 | 79.52 | 80.11 | 78.56 | 80.02 | 79,681 | -0.40(-0.50%) |
Jul 01, 2022 | 79.43 | 80.55 | 78.91 | 80.43 | 153,479 | +0.81(+1.02%) |
Jun 30, 2022 | 79.14 | 80.04 | 78.90 | 79.61 | 438,026 | -0.21(-0.26%) |
Jun 29, 2022 | 79.49 | 80.22 | 78.99 | 79.82 | 68,793 | +0.59(+0.74%) |
Jun 28, 2022 | 80.84 | 80.95 | 79.14 | 79.23 | 46,500 | -1.37(-1.70%) |
Jun 27, 2022 | 80.44 | 80.96 | 80.09 | 80.60 | 293,637 | +0.27(+0.34%) |
Jun 24, 2022 | 79.62 | 80.38 | 79.22 | 80.33 | 122,721 | +1.62(+2.06%) |
Jun 23, 2022 | 77.41 | 78.79 | 77.41 | 78.71 | 293,115 | +1.54(+2.00%) |
Jun 22, 2022 | 75.83 | 77.92 | 75.83 | 77.17 | 86,198 | +0.91(+1.20%) |
Jun 21, 2022 | 75.57 | 76.57 | 75.37 | 76.26 | 342,606 | +1.70(+2.28%) |
Jun 17, 2022 | 74.68 | 75.47 | 74.52 | 74.56 | 103,009 | -0.09(-0.12%) |
Jun 16, 2022 | 74.29 | 74.74 | 73.91 | 74.65 | 207,451 | -1.02(-1.35%) |
Jun 15, 2022 | 75.37 | 76.27 | 74.43 | 75.67 | 75,163 | +0.79(+1.06%) |
Jun 14, 2022 | 75.54 | 75.54 | 74.28 | 74.87 | 189,976 | -0.79(-1.05%) |
Jun 13, 2022 | 76.63 | 76.90 | 75.45 | 75.67 | 127,633 | -2.44(-3.13%) |
Jun 10, 2022 | 78.36 | 78.68 | 77.81 | 78.11 | 96,804 | -1.33(-1.68%) |
Jun 09, 2022 | 80.98 | 81.18 | 79.43 | 79.45 | 145,562 | -1.69(-2.08%) |
Jun 08, 2022 | 81.36 | 81.83 | 81.00 | 81.13 | 53,412 | -0.51(-0.62%) |
Jun 07, 2022 | 80.49 | 81.76 | 80.49 | 81.64 | 195,646 | +0.85(+1.05%) |
Jun 06, 2022 | 81.51 | 81.51 | 80.60 | 80.79 | 84,690 | -0.12(-0.14%) |
Jun 03, 2022 | 81.34 | 81.52 | 80.78 | 80.91 | 76,305 | -0.96(-1.18%) |
Jun 02, 2022 | 81.29 | 81.87 | 80.10 | 81.87 | 57,831 | +0.72(+0.89%) |
Jun 01, 2022 | 82.57 | 82.60 | 80.58 | 81.15 | 96,745 | -1.19(-1.44%) |
May 31, 2022 | 82.77 | 82.81 | 81.81 | 82.34 | 158,532 | -0.94(-1.12%) |
May 27, 2022 | 82.27 | 83.35 | 82.12 | 83.28 | 94,165 | +1.13(+1.38%) |
May 26, 2022 | 81.90 | 82.40 | 81.77 | 82.15 | 113,710 | +0.40(+0.49%) |
May 25, 2022 | 81.64 | 82.26 | 81.16 | 81.75 | 196,863 | -0.19(-0.24%) |
May 24, 2022 | 81.42 | 82.04 | 81.13 | 81.94 | 270,471 | +0.27(+0.33%) |
May 23, 2022 | 81.58 | 81.89 | 81.32 | 81.67 | 76,411 | +0.75(+0.93%) |
May 20, 2022 | 80.30 | 81.04 | 79.54 | 80.92 | 163,411 | +1.07(+1.34%) |
May 19, 2022 | 78.94 | 80.22 | 78.77 | 79.85 | 582,074 | +0.47(+0.59%) |
May 18, 2022 | 80.70 | 80.82 | 79.11 | 79.38 | 97,024 | -1.91(-2.35%) |
May 17, 2022 | 81.06 | 81.30 | 80.56 | 81.29 | 93,208 | +1.07(+1.34%) |
May 16, 2022 | 79.46 | 80.61 | 79.46 | 80.22 | 109,060 | +0.49(+0.61%) |
May 13, 2022 | 78.95 | 79.86 | 78.95 | 79.73 | 131,759 | +1.18(+1.50%) |
May 12, 2022 | 77.78 | 78.66 | 77.56 | 78.55 | 236,943 | +0.62(+0.80%) |
May 11, 2022 | 78.56 | 79.85 | 77.89 | 77.93 | 263,562 | -1.10(-1.39%) |
May 10, 2022 | 79.28 | 79.62 | 78.36 | 79.03 | 102,994 | +0.59(+0.76%) |
May 09, 2022 | 79.71 | 79.71 | 78.17 | 78.43 | 139,357 | -2.18(-2.71%) |
May 06, 2022 | 80.35 | 80.82 | 79.88 | 80.62 | 86,643 | -0.37(-0.46%) |
May 05, 2022 | 82.09 | 82.24 | 80.43 | 80.99 | 144,542 | -1.70(-2.05%) |
May 04, 2022 | 81.37 | 82.95 | 80.47 | 82.68 | 122,475 | +1.34(+1.64%) |
May 03, 2022 | 81.13 | 81.92 | 81.03 | 81.35 | 188,725 | +0.43(+0.53%) |