Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 82.04 | 83.07 | 81.67 | 82.95 | 1,531,408 | +0.76(+0.93%) |
Jul 28, 2022 | 80.79 | 82.52 | 80.68 | 82.19 | 1,484,632 | +1.43(+1.77%) |
Jul 27, 2022 | 79.53 | 80.97 | 78.42 | 80.75 | 1,286,664 | +1.39(+1.75%) |
Jul 26, 2022 | 78.34 | 79.55 | 78.29 | 79.37 | 1,432,175 | +0.49(+0.62%) |
Jul 25, 2022 | 77.56 | 78.95 | 77.34 | 78.88 | 1,779,460 | +1.52(+1.96%) |
Jul 22, 2022 | 77.94 | 78.23 | 76.95 | 77.36 | 1,416,491 | -0.13(-0.17%) |
Jul 21, 2022 | 76.89 | 77.63 | 76.70 | 77.49 | 1,328,354 | -0.12(-0.16%) |
Jul 20, 2022 | 77.61 | 77.90 | 76.81 | 77.62 | 1,751,380 | -1.08(-1.38%) |
Jul 19, 2022 | 77.93 | 78.85 | 77.93 | 78.70 | 1,487,870 | +1.53(+1.98%) |
Jul 18, 2022 | 77.46 | 78.33 | 76.96 | 77.17 | 1,451,026 | -0.05(-0.06%) |
Jul 15, 2022 | 77.79 | 78.12 | 77.01 | 77.22 | 2,037,946 | +0.37(+0.48%) |
Jul 14, 2022 | 76.57 | 77.58 | 76.23 | 76.85 | 1,838,238 | -1.40(-1.79%) |
Jul 13, 2022 | 77.59 | 78.68 | 76.93 | 78.26 | 1,610,985 | +0.29(+0.37%) |
Jul 12, 2022 | 76.83 | 78.79 | 76.48 | 77.96 | 2,439,329 | +0.86(+1.11%) |
Jul 11, 2022 | 78.75 | 79.44 | 77.04 | 77.11 | 2,664,096 | -2.17(-2.73%) |
Jul 08, 2022 | 81.22 | 81.43 | 79.23 | 79.27 | 1,988,699 | -1.85(-2.28%) |
Jul 07, 2022 | 81.04 | 81.53 | 80.43 | 81.12 | 1,834,902 | +0.37(+0.46%) |
Jul 06, 2022 | 80.94 | 81.51 | 79.67 | 80.75 | 1,570,936 | -0.10(-0.13%) |
Jul 05, 2022 | 79.36 | 81.06 | 77.97 | 80.86 | 2,728,890 | +0.51(+0.63%) |
Jul 01, 2022 | 80.95 | 80.95 | 79.27 | 80.35 | 1,770,584 | -0.76(-0.94%) |
Jun 30, 2022 | 80.63 | 81.70 | 80.49 | 81.11 | 1,669,718 | -0.23(-0.28%) |
Jun 29, 2022 | 81.01 | 81.74 | 79.97 | 81.34 | 1,287,978 | +0.64(+0.79%) |
Jun 28, 2022 | 81.29 | 81.95 | 80.48 | 80.70 | 1,281,076 | -0.18(-0.22%) |
Jun 27, 2022 | 80.77 | 81.08 | 80.18 | 80.88 | 1,396,133 | +0.01(+0.01%) |
Jun 24, 2022 | 79.59 | 81.17 | 78.94 | 80.87 | 2,431,834 | +1.73(+2.19%) |
Jun 23, 2022 | 79.44 | 80.23 | 78.65 | 79.13 | 1,280,313 | +0.14(+0.18%) |
Jun 22, 2022 | 79.11 | 79.31 | 78.14 | 78.99 | 1,824,641 | -0.19(-0.24%) |
Jun 21, 2022 | 79.16 | 79.72 | 78.57 | 79.18 | 1,792,664 | +0.89(+1.13%) |
Jun 17, 2022 | 77.86 | 78.74 | 77.10 | 78.29 | 3,706,140 | +0.49(+0.63%) |
Jun 16, 2022 | 78.43 | 78.53 | 77.08 | 77.80 | 2,157,221 | -1.47(-1.85%) |
Jun 15, 2022 | 79.50 | 81.08 | 78.61 | 79.27 | 2,099,739 | +0.18(+0.23%) |
Jun 14, 2022 | 78.64 | 79.66 | 78.42 | 79.10 | 2,262,719 | +0.58(+0.73%) |
Jun 13, 2022 | 78.53 | 79.56 | 77.81 | 78.52 | 1,886,823 | -0.78(-0.99%) |
Jun 10, 2022 | 79.38 | 79.97 | 79.19 | 79.30 | 1,722,640 | -1.10(-1.37%) |
Jun 09, 2022 | 82.38 | 82.47 | 80.38 | 80.41 | 1,884,713 | -1.88(-2.29%) |
Jun 08, 2022 | 82.94 | 83.22 | 82.15 | 82.29 | 1,006,050 | -1.01(-1.21%) |
Jun 07, 2022 | 81.62 | 87.01 | 81.56 | 83.30 | 1,572,302 | +0.85(+1.03%) |
Jun 06, 2022 | 82.83 | 83.47 | 82.06 | 82.45 | 1,402,927 | +0.07(+0.08%) |
Jun 03, 2022 | 82.52 | 83.18 | 82.06 | 82.38 | 1,564,328 | -0.57(-0.68%) |
Jun 02, 2022 | 83.02 | 83.02 | 80.66 | 82.95 | 2,653,004 | -0.12(-0.15%) |
Jun 01, 2022 | 84.44 | 84.78 | 82.66 | 83.07 | 2,253,886 | -1.39(-1.64%) |
May 31, 2022 | 85.11 | 85.24 | 83.65 | 84.46 | 4,249,231 | -0.91(-1.07%) |
May 27, 2022 | 84.30 | 85.38 | 84.25 | 85.37 | 1,878,764 | +1.20(+1.43%) |
May 26, 2022 | 83.76 | 84.95 | 83.76 | 84.17 | 2,070,687 | +0.66(+0.79%) |
May 25, 2022 | 83.40 | 84.00 | 82.93 | 83.52 | 1,646,065 | +0.29(+0.35%) |
May 24, 2022 | 81.73 | 83.34 | 81.45 | 83.23 | 2,125,318 | +1.32(+1.61%) |
May 23, 2022 | 81.21 | 82.82 | 81.04 | 81.90 | 2,113,666 | +1.93(+2.42%) |
May 20, 2022 | 79.71 | 80.44 | 78.70 | 79.97 | 4,589,184 | +1.09(+1.38%) |
May 19, 2022 | 78.77 | 80.31 | 77.79 | 78.88 | 2,968,643 | -0.59(-0.74%) |
May 18, 2022 | 85.30 | 85.36 | 78.87 | 79.47 | 4,307,911 | -6.58(-7.65%) |
May 17, 2022 | 85.24 | 86.59 | 84.16 | 86.06 | 1,474,376 | +0.92(+1.08%) |
May 16, 2022 | 84.41 | 85.56 | 84.41 | 85.14 | 1,750,698 | +0.74(+0.88%) |
May 13, 2022 | 84.13 | 84.73 | 83.53 | 84.40 | 1,946,290 | +0.43(+0.51%) |
May 12, 2022 | 84.77 | 84.90 | 82.83 | 83.97 | 1,953,071 | -0.62(-0.73%) |
May 11, 2022 | 86.74 | 87.06 | 84.36 | 84.58 | 2,825,913 | -1.77(-2.05%) |
May 10, 2022 | 87.60 | 88.87 | 85.74 | 86.36 | 3,458,587 | -0.70(-0.81%) |
May 09, 2022 | 86.88 | 87.29 | 84.27 | 87.06 | 3,682,341 | +1.89(+2.22%) |
May 06, 2022 | 85.28 | 85.70 | 84.54 | 85.17 | 2,380,143 | -0.07(-0.09%) |
May 05, 2022 | 86.09 | 86.72 | 84.52 | 85.24 | 1,675,888 | -1.25(-1.44%) |
May 04, 2022 | 85.17 | 86.74 | 84.46 | 86.49 | 2,017,258 | +2.00(+2.36%) |
May 03, 2022 | 85.61 | 86.43 | 83.01 | 84.49 | 3,295,735 | -2.63(-3.01%) |