Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 84.03 | 85.16 | 83.64 | 84.60 | 1,479,265 | +1.15(+1.38%) |
Jul 28, 2022 | 83.84 | 84.35 | 81.07 | 83.45 | 1,560,140 | +0.45(+0.54%) |
Jul 27, 2022 | 82.70 | 83.55 | 81.31 | 83.00 | 2,080,283 | +0.18(+0.22%) |
Jul 26, 2022 | 84.79 | 84.94 | 82.77 | 82.82 | 1,808,870 | -0.11(-0.13%) |
Jul 25, 2022 | 81.70 | 83.74 | 80.80 | 82.93 | 1,775,432 | +2.30(+2.85%) |
Jul 22, 2022 | 81.63 | 83.12 | 80.53 | 80.63 | 1,103,849 | -1.18(-1.44%) |
Jul 21, 2022 | 79.06 | 81.89 | 78.91 | 81.81 | 2,592,984 | -0.72(-0.87%) |
Jul 20, 2022 | 78.61 | 82.65 | 78.06 | 82.53 | 3,540,087 | +2.90(+3.64%) |
Jul 19, 2022 | 77.47 | 79.67 | 77.10 | 79.63 | 1,881,481 | +1.72(+2.20%) |
Jul 18, 2022 | 77.16 | 79.05 | 76.83 | 77.91 | 1,886,974 | +3.18(+4.26%) |
Jul 15, 2022 | 73.06 | 74.76 | 70.79 | 74.73 | 1,713,045 | +3.76(+5.29%) |
Jul 14, 2022 | 71.23 | 72.27 | 67.58 | 70.97 | 2,738,852 | -3.22(-4.34%) |
Jul 13, 2022 | 70.21 | 75.77 | 70.21 | 74.19 | 2,132,856 | +3.49(+4.93%) |
Jul 12, 2022 | 68.83 | 71.31 | 68.75 | 70.70 | 1,995,270 | -0.47(-0.66%) |
Jul 11, 2022 | 70.63 | 72.47 | 69.92 | 71.17 | 1,342,147 | +0.69(+0.98%) |
Jul 08, 2022 | 71.23 | 72.11 | 69.85 | 70.48 | 1,297,918 | -0.05(-0.06%) |
Jul 07, 2022 | 69.01 | 71.20 | 68.80 | 70.53 | 2,256,865 | +3.74(+5.60%) |
Jul 06, 2022 | 68.69 | 69.82 | 65.13 | 66.79 | 3,426,683 | -2.13(-3.09%) |
Jul 05, 2022 | 71.94 | 72.39 | 67.40 | 68.92 | 3,200,849 | -5.56(-7.47%) |
Jul 01, 2022 | 73.39 | 74.93 | 71.85 | 74.48 | 1,332,677 | +1.62(+2.22%) |
Jun 30, 2022 | 76.36 | 78.81 | 72.08 | 72.86 | 2,711,106 | -5.31(-6.79%) |
Jun 29, 2022 | 81.00 | 81.46 | 77.84 | 78.17 | 2,130,532 | -1.46(-1.84%) |
Jun 28, 2022 | 79.80 | 81.00 | 78.45 | 79.63 | 3,137,615 | +3.09(+4.04%) |
Jun 27, 2022 | 75.71 | 77.55 | 74.26 | 76.54 | 4,203,768 | +1.26(+1.67%) |
Jun 24, 2022 | 69.35 | 75.39 | 68.29 | 75.29 | 17,551,400 | +6.70(+9.77%) |
Jun 23, 2022 | 75.07 | 75.24 | 67.40 | 68.58 | 4,509,513 | -5.79(-7.79%) |
Jun 22, 2022 | 72.07 | 76.81 | 71.12 | 74.38 | 2,989,848 | -0.68(-0.91%) |
Jun 21, 2022 | 74.39 | 76.45 | 73.97 | 75.06 | 2,932,040 | +2.94(+4.07%) |
Jun 17, 2022 | 74.77 | 75.83 | 70.08 | 72.12 | 5,563,587 | -3.66(-4.83%) |
Jun 16, 2022 | 77.41 | 78.93 | 75.14 | 75.78 | 2,763,248 | -3.50(-4.42%) |
Jun 15, 2022 | 79.05 | 81.80 | 77.65 | 79.28 | 2,522,882 | +0.54(+0.68%) |
Jun 14, 2022 | 86.01 | 86.65 | 77.97 | 78.75 | 3,861,612 | -5.14(-6.13%) |
Jun 13, 2022 | 85.36 | 86.36 | 82.13 | 83.88 | 2,187,993 | -4.31(-4.89%) |
Jun 10, 2022 | 86.90 | 88.70 | 85.37 | 88.20 | 1,576,840 | +0.17(+0.19%) |
Jun 09, 2022 | 87.84 | 89.63 | 85.37 | 88.03 | 1,891,059 | -1.40(-1.57%) |
Jun 08, 2022 | 92.52 | 93.39 | 87.94 | 89.43 | 2,079,153 | -2.71(-2.94%) |
Jun 07, 2022 | 88.74 | 92.81 | 88.56 | 92.14 | 2,324,641 | +2.52(+2.82%) |
Jun 06, 2022 | 89.26 | 89.93 | 88.50 | 89.62 | 1,738,335 | +0.86(+0.97%) |
Jun 03, 2022 | 88.24 | 88.90 | 86.94 | 88.75 | 1,368,821 | +0.67(+0.76%) |
Jun 02, 2022 | 89.58 | 90.29 | 86.74 | 88.08 | 1,778,866 | -1.76(-1.96%) |
Jun 01, 2022 | 88.88 | 90.51 | 86.89 | 89.84 | 2,170,162 | +2.35(+2.69%) |
May 31, 2022 | 93.95 | 94.33 | 85.61 | 87.49 | 2,960,345 | -5.18(-5.59%) |
May 27, 2022 | 89.57 | 93.36 | 88.69 | 92.67 | 1,653,299 | +2.65(+2.94%) |
May 26, 2022 | 89.60 | 90.82 | 88.84 | 90.02 | 2,382,817 | +0.85(+0.96%) |
May 25, 2022 | 88.94 | 91.82 | 88.33 | 89.17 | 3,000,116 | +1.24(+1.41%) |
May 24, 2022 | 85.25 | 88.38 | 84.72 | 87.93 | 2,528,178 | +1.80(+2.09%) |
May 23, 2022 | 82.68 | 86.44 | 81.12 | 86.13 | 2,484,966 | +4.26(+5.20%) |
May 20, 2022 | 78.93 | 82.44 | 78.54 | 81.87 | 2,832,077 | +3.60(+4.60%) |
May 19, 2022 | 76.30 | 79.89 | 76.30 | 78.27 | 1,947,407 | +0.44(+0.57%) |
May 18, 2022 | 78.80 | 79.45 | 76.84 | 77.83 | 2,060,238 | -1.36(-1.71%) |
May 17, 2022 | 78.91 | 79.26 | 77.13 | 79.19 | 2,154,495 | +1.27(+1.63%) |
May 16, 2022 | 76.27 | 78.79 | 76.18 | 77.92 | 2,311,159 | +2.75(+3.66%) |
May 13, 2022 | 74.70 | 77.36 | 73.68 | 75.17 | 2,372,933 | +1.23(+1.66%) |
May 12, 2022 | 75.07 | 75.07 | 71.90 | 73.94 | 2,281,639 | -1.52(-2.02%) |
May 11, 2022 | 75.06 | 78.28 | 74.10 | 75.47 | 1,903,317 | +2.13(+2.90%) |
May 10, 2022 | 74.13 | 77.83 | 71.83 | 73.34 | 2,568,923 | -0.79(-1.06%) |
May 09, 2022 | 79.29 | 80.10 | 73.16 | 74.13 | 3,642,654 | -7.40(-9.07%) |
May 06, 2022 | 84.98 | 85.32 | 80.08 | 81.52 | 3,174,235 | -2.12(-2.53%) |
May 05, 2022 | 81.38 | 83.97 | 78.63 | 83.64 | 3,535,501 | +0.52(+0.62%) |
May 04, 2022 | 79.76 | 84.45 | 77.99 | 83.12 | 5,571,768 | +5.59(+7.21%) |
May 03, 2022 | 72.91 | 78.40 | 72.66 | 77.53 | 2,806,760 | +5.10(+7.04%) |