Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 83.37 | 84.49 | 82.98 | 83.94 | 1,491,005 | +1.14(+1.38%) |
Jul 28, 2022 | 83.18 | 83.69 | 80.43 | 82.80 | 1,572,521 | +0.45(+0.54%) |
Jul 27, 2022 | 82.05 | 82.89 | 80.67 | 82.35 | 2,096,792 | +0.18(+0.22%) |
Jul 26, 2022 | 84.12 | 84.28 | 82.12 | 82.17 | 1,823,225 | -0.11(-0.13%) |
Jul 25, 2022 | 81.06 | 83.08 | 80.17 | 82.28 | 1,789,522 | +2.28(+2.85%) |
Jul 22, 2022 | 80.99 | 82.47 | 79.90 | 80.00 | 1,112,609 | -1.17(-1.44%) |
Jul 21, 2022 | 78.44 | 81.25 | 78.29 | 81.16 | 2,613,563 | -0.71(-0.87%) |
Jul 20, 2022 | 77.99 | 82.00 | 77.45 | 81.88 | 3,568,182 | +2.88(+3.64%) |
Jul 19, 2022 | 76.86 | 79.04 | 76.49 | 79.00 | 1,896,412 | +1.70(+2.20%) |
Jul 18, 2022 | 76.56 | 78.43 | 76.23 | 77.30 | 1,901,949 | +3.16(+4.26%) |
Jul 15, 2022 | 72.48 | 74.17 | 70.24 | 74.14 | 1,726,640 | +3.73(+5.29%) |
Jul 14, 2022 | 70.67 | 71.70 | 67.05 | 70.42 | 2,760,587 | -3.19(-4.34%) |
Jul 13, 2022 | 69.66 | 75.18 | 69.66 | 73.61 | 2,149,782 | +3.46(+4.93%) |
Jul 12, 2022 | 68.28 | 70.75 | 68.21 | 70.15 | 2,011,104 | -0.46(-0.66%) |
Jul 11, 2022 | 70.08 | 71.89 | 69.37 | 70.61 | 1,352,799 | +0.69(+0.98%) |
Jul 08, 2022 | 70.66 | 71.54 | 69.30 | 69.93 | 1,308,218 | -0.04(-0.06%) |
Jul 07, 2022 | 68.46 | 70.64 | 68.26 | 69.97 | 2,274,776 | +3.71(+5.60%) |
Jul 06, 2022 | 68.15 | 69.27 | 64.62 | 66.26 | 3,453,878 | -2.11(-3.09%) |
Jul 05, 2022 | 71.37 | 71.82 | 66.87 | 68.37 | 3,226,251 | -5.52(-7.47%) |
Jul 01, 2022 | 72.81 | 74.34 | 71.28 | 73.89 | 1,343,253 | +1.60(+2.22%) |
Jun 30, 2022 | 75.76 | 78.19 | 71.51 | 72.29 | 2,732,621 | -5.27(-6.79%) |
Jun 29, 2022 | 80.36 | 80.82 | 77.23 | 77.55 | 2,147,440 | -1.45(-1.84%) |
Jun 28, 2022 | 79.17 | 80.36 | 77.83 | 79.01 | 3,162,515 | +3.07(+4.04%) |
Jun 27, 2022 | 75.11 | 76.94 | 73.68 | 75.94 | 4,237,129 | +1.25(+1.67%) |
Jun 24, 2022 | 68.80 | 74.80 | 67.75 | 74.69 | 17,690,690 | +6.65(+9.77%) |
Jun 23, 2022 | 74.48 | 74.65 | 66.87 | 68.04 | 4,545,301 | -5.75(-7.79%) |
Jun 22, 2022 | 71.50 | 76.21 | 70.56 | 73.79 | 3,013,576 | -0.68(-0.91%) |
Jun 21, 2022 | 73.80 | 75.84 | 73.39 | 74.47 | 2,955,309 | +2.91(+4.07%) |
Jun 17, 2022 | 74.19 | 75.23 | 69.52 | 71.56 | 5,607,740 | -3.63(-4.83%) |
Jun 16, 2022 | 76.80 | 78.31 | 74.55 | 75.18 | 2,785,177 | -3.48(-4.42%) |
Jun 15, 2022 | 78.43 | 81.16 | 77.04 | 78.66 | 2,542,903 | +0.53(+0.68%) |
Jun 14, 2022 | 85.34 | 85.97 | 77.36 | 78.13 | 3,892,258 | -5.10(-6.13%) |
Jun 13, 2022 | 84.69 | 85.68 | 81.49 | 83.22 | 2,205,357 | -4.28(-4.89%) |
Jun 10, 2022 | 86.22 | 88.00 | 84.70 | 87.50 | 1,589,354 | +0.17(+0.19%) |
Jun 09, 2022 | 87.15 | 88.92 | 84.69 | 87.33 | 1,906,066 | -1.39(-1.57%) |
Jun 08, 2022 | 91.79 | 92.65 | 87.25 | 88.72 | 2,095,653 | -2.69(-2.94%) |
Jun 07, 2022 | 88.05 | 92.07 | 87.86 | 91.42 | 2,343,089 | +2.50(+2.82%) |
Jun 06, 2022 | 88.55 | 89.22 | 87.81 | 88.91 | 1,752,131 | +0.86(+0.97%) |
Jun 03, 2022 | 87.55 | 88.20 | 86.25 | 88.05 | 1,379,684 | +0.67(+0.76%) |
Jun 02, 2022 | 88.87 | 89.58 | 86.06 | 87.39 | 1,792,983 | -1.75(-1.96%) |
Jun 01, 2022 | 88.18 | 89.79 | 86.21 | 89.13 | 2,187,384 | +2.34(+2.69%) |
May 31, 2022 | 93.21 | 93.59 | 84.94 | 86.80 | 2,983,838 | -5.14(-5.59%) |
May 27, 2022 | 88.87 | 92.63 | 87.99 | 91.94 | 1,666,420 | +2.63(+2.94%) |
May 26, 2022 | 88.89 | 90.11 | 88.14 | 89.31 | 2,401,727 | +0.85(+0.96%) |
May 25, 2022 | 88.24 | 91.09 | 87.64 | 88.46 | 3,023,925 | +1.23(+1.41%) |
May 24, 2022 | 84.58 | 87.68 | 84.05 | 87.23 | 2,548,241 | +1.78(+2.09%) |
May 23, 2022 | 82.03 | 85.76 | 80.48 | 85.45 | 2,504,686 | +4.22(+5.20%) |
May 20, 2022 | 78.31 | 81.79 | 77.92 | 81.23 | 2,854,552 | +3.57(+4.60%) |
May 19, 2022 | 75.70 | 79.26 | 75.70 | 77.65 | 1,962,862 | +0.44(+0.57%) |
May 18, 2022 | 78.18 | 78.82 | 76.24 | 77.22 | 2,076,588 | -1.35(-1.71%) |
May 17, 2022 | 78.28 | 78.64 | 76.52 | 78.56 | 2,171,593 | +1.26(+1.63%) |
May 16, 2022 | 75.67 | 78.17 | 75.58 | 77.30 | 2,329,500 | +2.73(+3.66%) |
May 13, 2022 | 74.12 | 76.75 | 73.10 | 74.58 | 2,391,765 | +1.22(+1.66%) |
May 12, 2022 | 74.48 | 74.48 | 71.34 | 73.36 | 2,299,746 | -1.51(-2.02%) |
May 11, 2022 | 74.47 | 77.67 | 73.52 | 74.87 | 1,918,422 | +2.11(+2.90%) |
May 10, 2022 | 73.54 | 77.22 | 71.26 | 72.76 | 2,589,310 | -0.78(-1.06%) |
May 09, 2022 | 78.67 | 79.47 | 72.59 | 73.54 | 3,671,563 | -7.34(-9.07%) |
May 06, 2022 | 84.31 | 84.65 | 79.45 | 80.88 | 3,199,425 | -2.10(-2.53%) |
May 05, 2022 | 80.74 | 83.31 | 78.01 | 82.98 | 3,563,558 | +0.51(+0.62%) |
May 04, 2022 | 79.14 | 83.79 | 77.37 | 82.47 | 5,615,986 | +5.55(+7.21%) |
May 03, 2022 | 72.34 | 77.78 | 72.08 | 76.92 | 2,829,034 | +5.06(+7.04%) |