Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 80.72 | 81.74 | 80.35 | 81.61 | 1,556,467 | +0.75(+0.93%) |
Jul 28, 2022 | 79.49 | 81.19 | 79.38 | 80.86 | 1,508,926 | +1.41(+1.77%) |
Jul 27, 2022 | 78.25 | 79.67 | 77.15 | 79.45 | 1,307,719 | +1.36(+1.75%) |
Jul 26, 2022 | 77.08 | 78.27 | 77.03 | 78.09 | 1,455,610 | +0.48(+0.62%) |
Jul 25, 2022 | 76.31 | 77.68 | 76.09 | 77.61 | 1,808,578 | +1.49(+1.96%) |
Jul 22, 2022 | 76.68 | 76.97 | 75.71 | 76.12 | 1,439,670 | -0.13(-0.17%) |
Jul 21, 2022 | 75.65 | 76.38 | 75.47 | 76.25 | 1,350,091 | -0.12(-0.16%) |
Jul 20, 2022 | 76.36 | 76.64 | 75.57 | 76.37 | 1,780,039 | -1.07(-1.38%) |
Jul 19, 2022 | 76.67 | 77.58 | 76.67 | 77.43 | 1,512,217 | +1.50(+1.98%) |
Jul 18, 2022 | 76.22 | 77.07 | 75.72 | 75.93 | 1,474,771 | -0.05(-0.06%) |
Jul 15, 2022 | 76.54 | 76.86 | 75.77 | 75.98 | 2,071,294 | +0.36(+0.48%) |
Jul 14, 2022 | 75.34 | 76.33 | 75.01 | 75.61 | 1,868,318 | -1.38(-1.79%) |
Jul 13, 2022 | 76.34 | 77.41 | 75.69 | 77.00 | 1,637,347 | +0.29(+0.37%) |
Jul 12, 2022 | 75.60 | 77.53 | 75.25 | 76.71 | 2,479,245 | +0.84(+1.11%) |
Jul 11, 2022 | 77.48 | 78.17 | 75.80 | 75.87 | 2,707,691 | -2.13(-2.73%) |
Jul 08, 2022 | 79.91 | 80.12 | 77.96 | 78.00 | 2,021,241 | -1.82(-2.28%) |
Jul 07, 2022 | 79.73 | 80.21 | 79.14 | 79.82 | 1,864,928 | +0.36(+0.46%) |
Jul 06, 2022 | 79.64 | 80.20 | 78.39 | 79.45 | 1,596,642 | -0.10(-0.13%) |
Jul 05, 2022 | 78.08 | 79.75 | 76.71 | 79.56 | 2,773,545 | +0.50(+0.63%) |
Jul 01, 2022 | 79.65 | 79.65 | 78.00 | 79.06 | 1,799,557 | -0.75(-0.94%) |
Jun 30, 2022 | 79.33 | 80.39 | 79.19 | 79.81 | 1,697,041 | -0.22(-0.28%) |
Jun 29, 2022 | 79.70 | 80.43 | 78.68 | 80.03 | 1,309,054 | +0.63(+0.79%) |
Jun 28, 2022 | 79.98 | 80.63 | 79.19 | 79.40 | 1,302,039 | -0.18(-0.22%) |
Jun 27, 2022 | 79.47 | 79.78 | 78.89 | 79.57 | 1,418,978 | +0.01(+0.01%) |
Jun 24, 2022 | 78.30 | 79.86 | 77.67 | 79.57 | 2,471,627 | +1.71(+2.19%) |
Jun 23, 2022 | 78.17 | 78.93 | 77.39 | 77.86 | 1,301,264 | +0.14(+0.18%) |
Jun 22, 2022 | 77.84 | 78.03 | 76.89 | 77.72 | 1,854,499 | -0.19(-0.24%) |
Jun 21, 2022 | 77.89 | 78.44 | 77.30 | 77.91 | 1,821,999 | +0.87(+1.13%) |
Jun 17, 2022 | 76.61 | 77.47 | 75.86 | 77.03 | 3,766,786 | +0.48(+0.63%) |
Jun 16, 2022 | 77.16 | 77.27 | 75.84 | 76.55 | 2,192,521 | -1.45(-1.85%) |
Jun 15, 2022 | 78.22 | 79.78 | 77.34 | 78.00 | 2,134,098 | +0.18(+0.23%) |
Jun 14, 2022 | 77.38 | 78.38 | 77.15 | 77.82 | 2,299,746 | +0.57(+0.73%) |
Jun 13, 2022 | 77.27 | 78.28 | 76.56 | 77.26 | 1,917,699 | -0.77(-0.99%) |
Jun 10, 2022 | 78.10 | 78.68 | 77.91 | 78.03 | 1,750,829 | -1.09(-1.37%) |
Jun 09, 2022 | 81.05 | 81.14 | 79.08 | 79.11 | 1,915,554 | -1.85(-2.29%) |
Jun 08, 2022 | 81.61 | 81.88 | 80.83 | 80.97 | 1,022,513 | -0.99(-1.21%) |
Jun 07, 2022 | 80.31 | 85.61 | 80.24 | 81.96 | 1,598,030 | +0.83(+1.03%) |
Jun 06, 2022 | 81.49 | 82.12 | 80.73 | 81.12 | 1,425,884 | +0.06(+0.08%) |
Jun 03, 2022 | 81.19 | 81.84 | 80.74 | 81.06 | 1,589,926 | -0.56(-0.68%) |
Jun 02, 2022 | 81.68 | 81.68 | 79.36 | 81.61 | 2,696,416 | -0.12(-0.15%) |
Jun 01, 2022 | 83.08 | 83.41 | 81.33 | 81.74 | 2,290,767 | -1.36(-1.64%) |
May 31, 2022 | 83.74 | 83.87 | 82.30 | 83.10 | 4,318,764 | -0.90(-1.07%) |
May 27, 2022 | 82.95 | 84.01 | 82.89 | 84.00 | 1,909,507 | +1.18(+1.43%) |
May 26, 2022 | 82.41 | 83.58 | 82.41 | 82.82 | 2,104,570 | +0.65(+0.79%) |
May 25, 2022 | 82.06 | 82.65 | 81.60 | 82.17 | 1,673,001 | +0.29(+0.35%) |
May 24, 2022 | 80.42 | 82.00 | 80.14 | 81.89 | 2,160,095 | +1.30(+1.61%) |
May 23, 2022 | 79.90 | 81.49 | 79.74 | 80.58 | 2,148,253 | +1.90(+2.42%) |
May 20, 2022 | 78.43 | 79.14 | 77.43 | 78.68 | 4,664,279 | +1.07(+1.38%) |
May 19, 2022 | 77.50 | 79.02 | 76.53 | 77.61 | 3,017,221 | -0.58(-0.74%) |
May 18, 2022 | 83.92 | 83.99 | 77.60 | 78.19 | 4,378,404 | -6.48(-7.65%) |
May 17, 2022 | 83.87 | 85.20 | 82.81 | 84.67 | 1,498,502 | +0.90(+1.08%) |
May 16, 2022 | 83.05 | 84.18 | 83.05 | 83.77 | 1,779,345 | +0.73(+0.88%) |
May 13, 2022 | 82.77 | 83.37 | 82.19 | 83.04 | 1,978,138 | +0.42(+0.51%) |
May 12, 2022 | 83.41 | 83.54 | 81.49 | 82.61 | 1,985,030 | -0.61(-0.73%) |
May 11, 2022 | 85.35 | 85.66 | 83.00 | 83.22 | 2,872,155 | -1.74(-2.05%) |
May 10, 2022 | 86.19 | 87.44 | 84.36 | 84.97 | 3,515,182 | -0.69(-0.81%) |
May 09, 2022 | 85.48 | 85.88 | 82.91 | 85.66 | 3,742,597 | +1.86(+2.22%) |
May 06, 2022 | 83.91 | 84.32 | 83.18 | 83.80 | 2,419,090 | -0.07(-0.09%) |
May 05, 2022 | 84.71 | 85.33 | 83.16 | 83.87 | 1,703,311 | -1.23(-1.44%) |
May 04, 2022 | 83.80 | 85.35 | 83.10 | 85.10 | 2,050,267 | +1.97(+2.36%) |
May 03, 2022 | 84.23 | 85.04 | 81.67 | 83.13 | 3,349,665 | -2.58(-3.01%) |