Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 87.65 | 90.33 | 87.65 | 89.85 | 1,303,663 | +2.65(+3.03%) |
Jul 28, 2022 | 83.02 | 87.30 | 82.05 | 87.21 | 1,628,078 | +5.32(+6.50%) |
Jul 27, 2022 | 82.06 | 82.66 | 78.99 | 81.89 | 1,511,351 | +1.69(+2.10%) |
Jul 26, 2022 | 80.51 | 81.19 | 79.54 | 80.20 | 997,799 | -0.81(-1.00%) |
Jul 25, 2022 | 81.58 | 82.01 | 80.37 | 81.02 | 1,019,721 | -0.41(-0.50%) |
Jul 22, 2022 | 82.37 | 83.25 | 80.77 | 81.43 | 749,223 | -0.56(-0.69%) |
Jul 21, 2022 | 80.68 | 82.18 | 79.70 | 81.99 | 727,284 | +0.83(+1.03%) |
Jul 20, 2022 | 80.02 | 81.46 | 79.32 | 81.15 | 521,427 | +0.91(+1.14%) |
Jul 19, 2022 | 79.62 | 80.34 | 78.89 | 80.24 | 595,722 | +2.24(+2.87%) |
Jul 18, 2022 | 78.98 | 79.50 | 77.78 | 78.01 | 877,021 | +0.04(+0.05%) |
Jul 15, 2022 | 78.17 | 78.54 | 75.69 | 77.97 | 1,597,695 | +0.47(+0.61%) |
Jul 14, 2022 | 76.57 | 77.58 | 75.55 | 77.49 | 922,767 | -1.16(-1.47%) |
Jul 13, 2022 | 77.09 | 79.14 | 76.04 | 78.65 | 1,058,517 | -0.17(-0.22%) |
Jul 12, 2022 | 76.11 | 80.10 | 75.96 | 78.82 | 1,552,497 | +2.45(+3.21%) |
Jul 11, 2022 | 75.97 | 77.16 | 75.81 | 76.37 | 654,918 | -0.32(-0.42%) |
Jul 08, 2022 | 76.77 | 77.41 | 75.77 | 76.69 | 1,007,150 | +0.19(+0.25%) |
Jul 07, 2022 | 74.82 | 77.09 | 74.33 | 76.50 | 893,916 | +2.45(+3.31%) |
Jul 06, 2022 | 75.11 | 76.11 | 73.02 | 74.05 | 844,973 | -0.74(-0.99%) |
Jul 05, 2022 | 73.05 | 74.87 | 72.23 | 74.79 | 1,121,227 | +0.04(+0.05%) |
Jul 01, 2022 | 71.61 | 75.20 | 71.61 | 74.75 | 1,336,903 | +3.07(+4.28%) |
Jun 30, 2022 | 71.75 | 72.84 | 70.77 | 71.68 | 919,780 | -1.01(-1.39%) |
Jun 29, 2022 | 73.39 | 73.61 | 71.96 | 72.70 | 943,461 | -0.91(-1.23%) |
Jun 28, 2022 | 74.63 | 76.02 | 73.28 | 73.60 | 1,198,476 | -0.67(-0.90%) |
Jun 27, 2022 | 72.93 | 74.43 | 72.71 | 74.27 | 2,180,474 | +1.34(+1.84%) |
Jun 24, 2022 | 71.60 | 74.05 | 70.68 | 72.93 | 2,975,861 | +1.18(+1.64%) |
Jun 23, 2022 | 71.77 | 73.38 | 70.98 | 71.75 | 2,213,403 | -0.51(-0.71%) |
Jun 22, 2022 | 71.10 | 73.03 | 70.61 | 72.26 | 1,662,930 | -0.65(-0.89%) |
Jun 21, 2022 | 74.39 | 75.39 | 71.94 | 72.91 | 1,243,038 | -0.38(-0.51%) |
Jun 17, 2022 | 70.83 | 74.13 | 70.39 | 73.29 | 2,391,381 | -0.21(-0.29%) |
Jun 16, 2022 | 77.09 | 77.85 | 72.91 | 73.50 | 1,683,423 | -6.67(-8.32%) |
Jun 15, 2022 | 80.35 | 80.63 | 78.12 | 80.16 | 1,378,832 | +0.42(+0.53%) |
Jun 14, 2022 | 79.59 | 80.66 | 78.57 | 79.74 | 1,138,531 | -0.14(-0.18%) |
Jun 13, 2022 | 82.91 | 83.25 | 79.06 | 79.88 | 1,780,507 | -6.25(-7.26%) |
Jun 10, 2022 | 88.54 | 89.46 | 86.05 | 86.14 | 706,894 | -4.42(-4.88%) |
Jun 09, 2022 | 91.16 | 92.11 | 90.38 | 90.55 | 602,701 | -0.68(-0.75%) |
Jun 08, 2022 | 93.39 | 93.39 | 90.65 | 91.24 | 931,585 | -2.84(-3.01%) |
Jun 07, 2022 | 91.88 | 94.32 | 91.25 | 94.07 | 624,940 | +1.33(+1.44%) |
Jun 06, 2022 | 92.40 | 93.16 | 91.38 | 92.74 | 847,182 | +1.22(+1.33%) |
Jun 03, 2022 | 91.57 | 92.26 | 90.30 | 91.53 | 1,004,031 | -1.65(-1.77%) |
Jun 02, 2022 | 92.03 | 93.22 | 91.21 | 93.18 | 541,419 | +1.79(+1.96%) |
Jun 01, 2022 | 92.93 | 93.15 | 90.10 | 91.38 | 661,850 | -0.82(-0.89%) |
May 31, 2022 | 93.16 | 93.16 | 90.94 | 92.20 | 1,349,490 | -1.75(-1.86%) |
May 27, 2022 | 93.13 | 94.19 | 92.43 | 93.95 | 773,800 | +2.01(+2.18%) |
May 26, 2022 | 90.30 | 92.21 | 90.30 | 91.94 | 584,457 | +2.03(+2.25%) |
May 25, 2022 | 87.23 | 90.85 | 87.14 | 89.92 | 581,062 | +2.49(+2.85%) |
May 24, 2022 | 89.12 | 89.41 | 84.99 | 87.43 | 772,596 | -2.05(-2.29%) |
May 23, 2022 | 87.57 | 90.41 | 87.01 | 89.47 | 798,439 | +3.00(+3.47%) |
May 20, 2022 | 90.43 | 90.43 | 84.06 | 86.47 | 1,177,587 | -3.79(-4.20%) |
May 19, 2022 | 89.87 | 92.09 | 89.22 | 90.26 | 606,193 | -1.10(-1.20%) |
May 18, 2022 | 92.25 | 94.09 | 90.80 | 91.36 | 607,432 | -2.32(-2.47%) |
May 17, 2022 | 92.34 | 93.78 | 91.35 | 93.68 | 719,734 | +3.43(+3.81%) |
May 16, 2022 | 89.77 | 90.87 | 87.00 | 90.24 | 608,379 | +0.32(+0.35%) |
May 13, 2022 | 89.93 | 91.25 | 89.15 | 89.93 | 577,986 | +1.16(+1.30%) |
May 12, 2022 | 84.47 | 88.86 | 83.86 | 88.77 | 1,078,565 | +3.74(+4.40%) |
May 11, 2022 | 88.49 | 88.97 | 84.75 | 85.03 | 924,931 | -3.24(-3.67%) |
May 10, 2022 | 89.52 | 89.92 | 87.16 | 88.27 | 1,085,299 | -0.14(-0.16%) |
May 09, 2022 | 90.48 | 91.04 | 87.91 | 88.41 | 1,265,482 | -3.16(-3.46%) |
May 06, 2022 | 90.76 | 91.66 | 88.51 | 91.58 | 986,549 | -0.13(-0.14%) |
May 05, 2022 | 92.68 | 93.02 | 90.70 | 91.70 | 872,331 | -2.61(-2.77%) |
May 04, 2022 | 91.91 | 94.49 | 89.23 | 94.32 | 1,067,084 | +2.05(+2.22%) |
May 03, 2022 | 90.48 | 93.24 | 90.31 | 92.27 | 964,666 | +2.23(+2.47%) |