Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 82.06 | 83.10 | 81.69 | 82.98 | 1,530,947 | +0.76(+0.93%) |
Jul 28, 2022 | 80.82 | 82.54 | 80.70 | 82.21 | 1,484,186 | +1.43(+1.77%) |
Jul 27, 2022 | 79.55 | 81.00 | 78.44 | 80.78 | 1,286,277 | +1.39(+1.75%) |
Jul 26, 2022 | 78.37 | 79.57 | 78.32 | 79.39 | 1,431,744 | +0.49(+0.62%) |
Jul 25, 2022 | 77.58 | 78.98 | 77.36 | 78.90 | 1,778,924 | +1.52(+1.96%) |
Jul 22, 2022 | 77.96 | 78.25 | 76.97 | 77.38 | 1,416,065 | -0.13(-0.17%) |
Jul 21, 2022 | 76.91 | 77.66 | 76.72 | 77.52 | 1,327,954 | -0.12(-0.16%) |
Jul 20, 2022 | 77.63 | 77.92 | 76.83 | 77.64 | 1,750,853 | -1.08(-1.38%) |
Jul 19, 2022 | 77.95 | 78.87 | 77.95 | 78.72 | 1,487,422 | +1.53(+1.98%) |
Jul 18, 2022 | 77.49 | 78.35 | 76.98 | 77.20 | 1,450,590 | -0.05(-0.06%) |
Jul 15, 2022 | 77.82 | 78.14 | 77.03 | 77.24 | 2,037,333 | +0.37(+0.48%) |
Jul 14, 2022 | 76.59 | 77.60 | 76.26 | 76.88 | 1,837,685 | -1.40(-1.79%) |
Jul 13, 2022 | 77.61 | 78.70 | 76.95 | 78.28 | 1,610,501 | +0.29(+0.37%) |
Jul 12, 2022 | 76.86 | 78.82 | 76.51 | 77.99 | 2,438,595 | +0.86(+1.11%) |
Jul 11, 2022 | 78.77 | 79.47 | 77.06 | 77.13 | 2,663,295 | -2.17(-2.73%) |
Jul 08, 2022 | 81.24 | 81.46 | 79.26 | 79.30 | 1,988,101 | -1.85(-2.28%) |
Jul 07, 2022 | 81.06 | 81.55 | 80.46 | 81.15 | 1,834,350 | +0.37(+0.46%) |
Jul 06, 2022 | 80.97 | 81.53 | 79.69 | 80.78 | 1,570,463 | -0.10(-0.13%) |
Jul 05, 2022 | 79.38 | 81.08 | 77.99 | 80.88 | 2,728,069 | +0.51(+0.63%) |
Jul 01, 2022 | 80.98 | 80.98 | 79.30 | 80.37 | 1,770,051 | -0.76(-0.94%) |
Jun 30, 2022 | 80.66 | 81.73 | 80.51 | 81.14 | 1,669,215 | -0.23(-0.28%) |
Jun 29, 2022 | 81.03 | 81.77 | 80.00 | 81.36 | 1,287,590 | +0.64(+0.79%) |
Jun 28, 2022 | 81.32 | 81.98 | 80.51 | 80.72 | 1,280,691 | -0.18(-0.22%) |
Jun 27, 2022 | 80.80 | 81.11 | 80.20 | 80.90 | 1,395,713 | +0.01(+0.01%) |
Jun 24, 2022 | 79.61 | 81.19 | 78.97 | 80.89 | 2,431,102 | +1.73(+2.19%) |
Jun 23, 2022 | 79.47 | 80.25 | 78.68 | 79.16 | 1,279,928 | +0.14(+0.18%) |
Jun 22, 2022 | 79.14 | 79.33 | 78.17 | 79.02 | 1,824,092 | -0.19(-0.24%) |
Jun 21, 2022 | 79.19 | 79.75 | 78.59 | 79.20 | 1,792,125 | +0.89(+1.13%) |
Jun 17, 2022 | 77.88 | 78.77 | 77.12 | 78.32 | 3,705,025 | +0.49(+0.63%) |
Jun 16, 2022 | 78.45 | 78.55 | 77.10 | 77.83 | 2,156,572 | -1.47(-1.85%) |
Jun 15, 2022 | 79.52 | 81.11 | 78.63 | 79.30 | 2,099,107 | +0.18(+0.23%) |
Jun 14, 2022 | 78.67 | 79.69 | 78.44 | 79.12 | 2,262,038 | +0.58(+0.73%) |
Jun 13, 2022 | 78.55 | 79.58 | 77.84 | 78.54 | 1,886,255 | -0.78(-0.99%) |
Jun 10, 2022 | 79.40 | 80.00 | 79.21 | 79.33 | 1,722,122 | -1.10(-1.37%) |
Jun 09, 2022 | 82.40 | 82.49 | 80.40 | 80.43 | 1,884,146 | -1.89(-2.29%) |
Jun 08, 2022 | 82.97 | 83.25 | 82.17 | 82.32 | 1,005,747 | -1.01(-1.21%) |
Jun 07, 2022 | 81.65 | 87.04 | 81.58 | 83.32 | 1,571,828 | +0.85(+1.03%) |
Jun 06, 2022 | 82.85 | 83.49 | 82.08 | 82.48 | 1,402,505 | +0.07(+0.08%) |
Jun 03, 2022 | 82.54 | 83.20 | 82.09 | 82.41 | 1,563,857 | -0.57(-0.68%) |
Jun 02, 2022 | 83.04 | 83.04 | 80.68 | 82.98 | 2,652,205 | -0.12(-0.15%) |
Jun 01, 2022 | 84.46 | 84.80 | 82.68 | 83.10 | 2,253,207 | -1.39(-1.64%) |
May 31, 2022 | 85.13 | 85.27 | 83.67 | 84.48 | 4,247,953 | -0.91(-1.07%) |
May 27, 2022 | 84.33 | 85.41 | 84.27 | 85.40 | 1,878,199 | +1.20(+1.43%) |
May 26, 2022 | 83.78 | 84.98 | 83.78 | 84.20 | 2,070,064 | +0.66(+0.79%) |
May 25, 2022 | 83.43 | 84.03 | 82.96 | 83.54 | 1,645,570 | +0.29(+0.35%) |
May 24, 2022 | 81.76 | 83.36 | 81.48 | 83.25 | 2,124,678 | +1.32(+1.61%) |
May 23, 2022 | 81.23 | 82.85 | 81.06 | 81.93 | 2,113,030 | +1.93(+2.42%) |
May 20, 2022 | 79.73 | 80.46 | 78.72 | 80.00 | 4,587,803 | +1.09(+1.38%) |
May 19, 2022 | 78.79 | 80.33 | 77.81 | 78.91 | 2,967,750 | -0.59(-0.74%) |
May 18, 2022 | 85.32 | 85.39 | 78.90 | 79.50 | 4,306,615 | -6.58(-7.65%) |
May 17, 2022 | 85.27 | 86.62 | 84.19 | 86.08 | 1,473,933 | +0.92(+1.08%) |
May 16, 2022 | 84.43 | 85.59 | 84.43 | 85.16 | 1,750,171 | +0.74(+0.88%) |
May 13, 2022 | 84.15 | 84.76 | 83.56 | 84.42 | 1,945,704 | +0.43(+0.51%) |
May 12, 2022 | 84.80 | 84.93 | 82.85 | 83.99 | 1,952,483 | -0.62(-0.73%) |
May 11, 2022 | 86.77 | 87.09 | 84.39 | 84.61 | 2,825,063 | -1.77(-2.05%) |
May 10, 2022 | 87.63 | 88.90 | 85.76 | 86.38 | 3,457,547 | -0.70(-0.81%) |
May 09, 2022 | 86.91 | 87.31 | 84.29 | 87.09 | 3,681,233 | +1.89(+2.22%) |
May 06, 2022 | 85.30 | 85.73 | 84.56 | 85.19 | 2,379,427 | -0.08(-0.09%) |
May 05, 2022 | 86.12 | 86.75 | 84.54 | 85.27 | 1,675,383 | -1.25(-1.44%) |
May 04, 2022 | 85.19 | 86.77 | 84.49 | 86.51 | 2,016,651 | +2.00(+2.36%) |
May 03, 2022 | 85.63 | 86.46 | 83.03 | 84.52 | 3,294,744 | -2.63(-3.01%) |