Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 80.56 | 83.28 | 79.30 | 82.79 | 1,038,022 | +2.05(+2.54%) |
Jul 28, 2022 | 80.00 | 81.62 | 77.89 | 80.74 | 1,320,734 | -5.33(-6.19%) |
Jul 27, 2022 | 83.46 | 86.75 | 83.02 | 86.07 | 828,292 | +3.30(+3.98%) |
Jul 26, 2022 | 83.39 | 84.22 | 82.65 | 82.77 | 425,987 | -1.11(-1.32%) |
Jul 25, 2022 | 82.89 | 83.93 | 81.75 | 83.88 | 375,770 | +1.63(+1.99%) |
Jul 22, 2022 | 83.27 | 83.65 | 81.61 | 82.24 | 372,477 | -0.43(-0.52%) |
Jul 21, 2022 | 82.03 | 82.81 | 80.60 | 82.67 | 350,737 | +0.56(+0.68%) |
Jul 20, 2022 | 81.74 | 82.44 | 80.91 | 82.12 | 495,982 | +0.78(+0.96%) |
Jul 19, 2022 | 78.61 | 81.41 | 78.61 | 81.34 | 480,356 | +3.92(+5.07%) |
Jul 18, 2022 | 78.56 | 78.76 | 76.91 | 77.41 | 457,754 | -0.06(-0.07%) |
Jul 15, 2022 | 77.19 | 78.13 | 75.92 | 77.47 | 487,268 | +1.23(+1.61%) |
Jul 14, 2022 | 75.64 | 76.28 | 74.90 | 76.24 | 937,940 | -0.63(-0.83%) |
Jul 13, 2022 | 76.48 | 77.43 | 75.84 | 76.88 | 736,593 | -0.52(-0.67%) |
Jul 12, 2022 | 76.91 | 78.91 | 76.77 | 77.40 | 836,493 | +0.21(+0.27%) |
Jul 11, 2022 | 77.04 | 77.73 | 76.35 | 77.18 | 497,132 | -0.70(-0.90%) |
Jul 08, 2022 | 78.70 | 78.94 | 77.30 | 77.89 | 338,517 | -0.96(-1.22%) |
Jul 07, 2022 | 78.62 | 79.38 | 77.34 | 78.85 | 1,152,671 | +1.64(+2.13%) |
Jul 06, 2022 | 78.14 | 78.64 | 76.75 | 77.20 | 1,141,577 | -0.86(-1.10%) |
Jul 05, 2022 | 77.19 | 78.26 | 75.66 | 78.06 | 534,152 | -0.82(-1.04%) |
Jul 01, 2022 | 79.14 | 80.23 | 76.84 | 78.88 | 455,230 | -0.11(-0.13%) |
Jun 30, 2022 | 78.30 | 79.98 | 77.28 | 78.98 | 469,662 | -0.72(-0.90%) |
Jun 29, 2022 | 80.79 | 80.79 | 78.51 | 79.70 | 468,296 | -1.46(-1.80%) |
Jun 28, 2022 | 81.95 | 83.03 | 80.83 | 81.17 | 515,132 | +0.07(+0.08%) |
Jun 27, 2022 | 82.07 | 82.07 | 80.29 | 81.10 | 398,428 | -0.41(-0.51%) |
Jun 24, 2022 | 78.60 | 81.83 | 77.94 | 81.51 | 952,164 | +4.02(+5.19%) |
Jun 23, 2022 | 79.28 | 79.42 | 75.85 | 77.49 | 659,510 | -1.57(-1.98%) |
Jun 22, 2022 | 78.09 | 79.25 | 77.86 | 79.06 | 460,890 | -0.68(-0.86%) |
Jun 21, 2022 | 80.15 | 80.73 | 78.36 | 79.74 | 447,992 | +1.12(+1.42%) |
Jun 17, 2022 | 79.34 | 79.69 | 77.94 | 78.63 | 1,328,555 | +0.38(+0.49%) |
Jun 16, 2022 | 82.30 | 82.30 | 77.56 | 78.24 | 586,892 | -5.98(-7.10%) |
Jun 15, 2022 | 83.78 | 85.31 | 83.02 | 84.22 | 367,030 | +1.13(+1.37%) |
Jun 14, 2022 | 83.96 | 84.33 | 82.22 | 83.09 | 461,180 | -0.39(-0.47%) |
Jun 13, 2022 | 84.75 | 85.20 | 82.89 | 83.48 | 419,449 | -3.85(-4.40%) |
Jun 10, 2022 | 87.55 | 88.59 | 86.84 | 87.33 | 439,823 | -2.14(-2.40%) |
Jun 09, 2022 | 91.81 | 92.42 | 89.39 | 89.47 | 490,516 | -3.21(-3.46%) |
Jun 08, 2022 | 92.80 | 93.33 | 92.05 | 92.68 | 288,099 | -0.88(-0.94%) |
Jun 07, 2022 | 91.17 | 93.56 | 90.95 | 93.56 | 355,882 | +1.18(+1.28%) |
Jun 06, 2022 | 91.24 | 92.57 | 90.90 | 92.38 | 370,277 | +1.62(+1.78%) |
Jun 03, 2022 | 89.99 | 91.06 | 89.79 | 90.76 | 386,765 | -0.31(-0.34%) |
Jun 02, 2022 | 89.23 | 91.18 | 88.86 | 91.07 | 380,902 | +2.71(+3.07%) |
Jun 01, 2022 | 90.10 | 90.15 | 87.50 | 88.36 | 451,536 | -0.98(-1.10%) |
May 31, 2022 | 89.33 | 90.29 | 87.67 | 89.34 | 685,704 | +0.29(+0.32%) |
May 27, 2022 | 90.17 | 91.06 | 88.59 | 89.05 | 615,686 | -0.37(-0.41%) |
May 26, 2022 | 89.17 | 89.67 | 88.62 | 89.42 | 392,589 | +1.65(+1.88%) |
May 25, 2022 | 85.33 | 87.98 | 84.81 | 87.76 | 436,775 | +2.19(+2.56%) |
May 24, 2022 | 86.01 | 86.06 | 83.40 | 85.57 | 612,314 | -1.18(-1.36%) |
May 23, 2022 | 86.29 | 87.22 | 85.74 | 86.75 | 573,903 | +1.65(+1.94%) |
May 20, 2022 | 86.46 | 86.66 | 82.78 | 85.10 | 530,400 | -1.08(-1.25%) |
May 19, 2022 | 85.47 | 87.48 | 85.10 | 86.17 | 640,261 | -0.56(-0.64%) |
May 18, 2022 | 87.61 | 89.46 | 86.48 | 86.73 | 700,584 | -1.45(-1.65%) |
May 17, 2022 | 85.92 | 88.29 | 85.74 | 88.18 | 668,234 | +4.25(+5.06%) |
May 16, 2022 | 84.57 | 85.12 | 82.11 | 83.93 | 878,885 | -0.80(-0.94%) |
May 13, 2022 | 84.04 | 85.73 | 84.03 | 84.73 | 731,968 | -0.07(-0.08%) |
May 12, 2022 | 83.26 | 85.28 | 82.63 | 84.80 | 773,160 | +1.15(+1.38%) |
May 11, 2022 | 86.17 | 87.27 | 83.40 | 83.65 | 764,811 | -2.30(-2.67%) |
May 10, 2022 | 88.57 | 88.81 | 84.66 | 85.94 | 778,333 | -1.01(-1.16%) |
May 09, 2022 | 87.71 | 89.38 | 86.58 | 86.95 | 992,278 | -1.93(-2.18%) |
May 06, 2022 | 89.94 | 90.89 | 87.18 | 88.88 | 836,679 | -1.01(-1.12%) |
May 05, 2022 | 92.60 | 92.89 | 88.83 | 89.89 | 649,155 | -3.84(-4.10%) |
May 04, 2022 | 90.64 | 94.00 | 90.02 | 93.73 | 574,753 | +3.19(+3.52%) |
May 03, 2022 | 90.40 | 91.37 | 89.68 | 90.54 | 571,937 | +0.55(+0.61%) |