Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 79.82 | 80.06 | 78.36 | 79.62 | 2,074,156 | -0.14(-0.17%) |
Jul 28, 2022 | 79.05 | 79.83 | 77.88 | 79.76 | 1,574,670 | +1.11(+1.41%) |
Jul 27, 2022 | 76.71 | 78.93 | 75.88 | 78.65 | 1,929,467 | +2.26(+2.96%) |
Jul 26, 2022 | 76.84 | 77.83 | 76.11 | 76.39 | 3,500,573 | -4.58(-5.65%) |
Jul 25, 2022 | 81.70 | 81.70 | 79.98 | 80.97 | 1,514,434 | -0.60(-0.73%) |
Jul 22, 2022 | 82.11 | 83.24 | 80.81 | 81.56 | 1,714,685 | -0.36(-0.44%) |
Jul 21, 2022 | 80.63 | 82.03 | 80.02 | 81.93 | 1,977,913 | +1.11(+1.37%) |
Jul 20, 2022 | 79.76 | 81.02 | 79.28 | 80.82 | 2,495,098 | +1.28(+1.61%) |
Jul 19, 2022 | 78.30 | 79.91 | 77.70 | 79.54 | 2,474,080 | +2.01(+2.59%) |
Jul 18, 2022 | 77.28 | 79.62 | 77.28 | 77.53 | 3,009,384 | +1.12(+1.46%) |
Jul 15, 2022 | 76.05 | 77.04 | 76.01 | 76.41 | 2,934,835 | +0.99(+1.31%) |
Jul 14, 2022 | 73.83 | 75.69 | 73.67 | 75.42 | 3,158,764 | +0.63(+0.84%) |
Jul 13, 2022 | 72.10 | 75.07 | 72.05 | 74.79 | 3,229,656 | +1.23(+1.68%) |
Jul 12, 2022 | 72.93 | 74.49 | 72.73 | 73.56 | 2,885,995 | +0.46(+0.63%) |
Jul 11, 2022 | 73.83 | 74.08 | 72.07 | 73.10 | 2,010,020 | -0.84(-1.14%) |
Jul 08, 2022 | 74.44 | 74.91 | 73.41 | 73.94 | 2,649,737 | -1.06(-1.41%) |
Jul 07, 2022 | 72.64 | 75.12 | 72.64 | 75.00 | 2,435,990 | +2.50(+3.45%) |
Jul 06, 2022 | 73.01 | 73.42 | 71.48 | 72.50 | 2,520,697 | +0.17(+0.23%) |
Jul 05, 2022 | 68.84 | 72.70 | 68.69 | 72.33 | 3,903,073 | +2.39(+3.42%) |
Jul 01, 2022 | 68.73 | 70.10 | 67.85 | 69.94 | 3,040,931 | +1.13(+1.64%) |
Jun 30, 2022 | 69.06 | 70.14 | 68.18 | 68.82 | 5,644,019 | -1.55(-2.20%) |
Jun 29, 2022 | 70.94 | 71.25 | 70.04 | 70.36 | 2,864,137 | -0.95(-1.33%) |
Jun 28, 2022 | 75.07 | 75.75 | 71.20 | 71.32 | 3,686,719 | -3.49(-4.66%) |
Jun 27, 2022 | 75.95 | 76.70 | 74.31 | 74.80 | 2,166,993 | -1.17(-1.53%) |
Jun 24, 2022 | 73.48 | 76.69 | 73.19 | 75.97 | 11,137,341 | +3.48(+4.80%) |
Jun 23, 2022 | 71.81 | 72.78 | 70.76 | 72.49 | 2,879,850 | +1.15(+1.61%) |
Jun 22, 2022 | 72.42 | 73.27 | 71.05 | 71.34 | 3,403,572 | -2.24(-3.05%) |
Jun 21, 2022 | 74.10 | 74.77 | 72.81 | 73.59 | 3,270,445 | +0.33(+0.45%) |
Jun 17, 2022 | 72.23 | 74.18 | 71.95 | 73.26 | 5,653,121 | +1.13(+1.56%) |
Jun 16, 2022 | 72.67 | 72.96 | 71.48 | 72.13 | 3,371,045 | -2.34(-3.14%) |
Jun 15, 2022 | 73.25 | 75.42 | 73.25 | 74.47 | 2,669,908 | +1.96(+2.70%) |
Jun 14, 2022 | 73.45 | 74.20 | 71.88 | 72.51 | 3,177,201 | -0.81(-1.11%) |
Jun 13, 2022 | 73.75 | 74.43 | 72.96 | 73.32 | 4,850,906 | -2.32(-3.07%) |
Jun 10, 2022 | 76.75 | 77.75 | 75.60 | 75.65 | 4,065,379 | -2.51(-3.21%) |
Jun 09, 2022 | 78.54 | 79.25 | 78.08 | 78.15 | 2,775,634 | -1.26(-1.59%) |
Jun 08, 2022 | 78.95 | 81.55 | 78.09 | 79.42 | 2,609,877 | +0.53(+0.67%) |
Jun 07, 2022 | 77.86 | 79.77 | 77.34 | 78.89 | 3,821,972 | -0.80(-1.01%) |
Jun 06, 2022 | 81.25 | 81.57 | 79.49 | 79.69 | 2,731,012 | -1.06(-1.31%) |
Jun 03, 2022 | 80.54 | 81.97 | 80.29 | 80.75 | 3,134,144 | -0.48(-0.59%) |
Jun 02, 2022 | 80.54 | 81.80 | 79.95 | 81.23 | 3,672,770 | +0.54(+0.67%) |
Jun 01, 2022 | 83.37 | 83.71 | 80.40 | 80.69 | 3,898,627 | -2.30(-2.78%) |
May 31, 2022 | 84.29 | 84.39 | 82.13 | 83.00 | 4,327,891 | -2.24(-2.62%) |
May 27, 2022 | 85.29 | 87.10 | 84.04 | 85.23 | 3,859,458 | +0.31(+0.37%) |
May 26, 2022 | 80.44 | 85.24 | 80.42 | 84.92 | 5,436,237 | +5.50(+6.92%) |
May 25, 2022 | 75.52 | 80.60 | 74.77 | 79.42 | 4,517,477 | +3.66(+4.83%) |
May 24, 2022 | 75.86 | 76.72 | 73.78 | 75.76 | 6,299,393 | -1.11(-1.45%) |
May 23, 2022 | 70.55 | 77.90 | 70.52 | 76.88 | 13,096,001 | +6.72(+9.57%) |
May 20, 2022 | 68.33 | 72.87 | 68.09 | 70.16 | 35,402,584 | -20.33(-22.47%) |
May 19, 2022 | 89.84 | 92.42 | 89.04 | 90.49 | 7,457,064 | -0.10(-0.11%) |
May 18, 2022 | 93.09 | 96.07 | 89.97 | 90.59 | 7,182,984 | -0.25(-0.28%) |
May 17, 2022 | 89.32 | 90.93 | 87.24 | 90.85 | 4,054,947 | +1.22(+1.36%) |
May 16, 2022 | 89.35 | 90.17 | 87.91 | 89.62 | 2,624,341 | -0.24(-0.27%) |
May 13, 2022 | 87.89 | 90.01 | 87.57 | 89.87 | 2,767,665 | +2.87(+3.30%) |
May 12, 2022 | 85.08 | 87.55 | 84.89 | 87.00 | 3,167,420 | +1.24(+1.45%) |
May 11, 2022 | 86.98 | 88.34 | 85.59 | 85.76 | 3,419,493 | -1.73(-1.98%) |
May 10, 2022 | 92.43 | 92.86 | 85.73 | 87.49 | 5,704,151 | -3.70(-4.06%) |
May 09, 2022 | 93.23 | 94.06 | 90.82 | 91.19 | 3,304,087 | -2.76(-2.94%) |
May 06, 2022 | 96.77 | 96.86 | 92.81 | 93.95 | 3,530,400 | -3.56(-3.65%) |
May 05, 2022 | 99.96 | 100.85 | 96.14 | 97.51 | 2,785,844 | -3.93(-3.88%) |
May 04, 2022 | 98.10 | 101.73 | 96.57 | 101.45 | 2,511,479 | +3.39(+3.45%) |
May 03, 2022 | 99.20 | 99.26 | 96.47 | 98.06 | 2,508,623 | -0.85(-0.86%) |