Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 80.61 | 81.47 | 80.43 | 81.25 | 348,329 | +0.64(+0.80%) |
Jul 28, 2022 | 78.65 | 80.69 | 78.65 | 80.61 | 46,925 | +2.27(+2.89%) |
Jul 27, 2022 | 78.13 | 78.41 | 77.60 | 78.34 | 136,630 | +0.51(+0.66%) |
Jul 26, 2022 | 77.48 | 77.97 | 77.48 | 77.83 | 119,184 | +0.30(+0.39%) |
Jul 25, 2022 | 77.42 | 77.91 | 77.02 | 77.53 | 57,688 | +0.26(+0.34%) |
Jul 22, 2022 | 77.03 | 77.91 | 76.81 | 77.27 | 51,644 | +0.63(+0.83%) |
Jul 21, 2022 | 76.03 | 76.69 | 75.41 | 76.63 | 106,410 | +0.47(+0.62%) |
Jul 20, 2022 | 76.07 | 76.80 | 75.67 | 76.16 | 63,707 | -0.01(-0.01%) |
Jul 19, 2022 | 75.58 | 76.25 | 74.89 | 76.17 | 58,916 | +1.14(+1.52%) |
Jul 18, 2022 | 75.95 | 75.96 | 74.72 | 75.03 | 54,260 | -0.47(-0.63%) |
Jul 15, 2022 | 75.39 | 75.94 | 74.80 | 75.50 | 178,884 | +1.10(+1.47%) |
Jul 14, 2022 | 73.66 | 74.66 | 73.66 | 74.40 | 41,793 | -0.40(-0.53%) |
Jul 13, 2022 | 74.32 | 75.19 | 73.75 | 74.80 | 114,642 | -0.22(-0.29%) |
Jul 12, 2022 | 74.91 | 75.78 | 74.50 | 75.02 | 133,685 | -0.40(-0.53%) |
Jul 11, 2022 | 75.43 | 75.78 | 75.18 | 75.41 | 85,518 | -0.30(-0.40%) |
Jul 08, 2022 | 75.78 | 76.17 | 75.42 | 75.72 | 73,219 | -0.22(-0.29%) |
Jul 07, 2022 | 76.51 | 76.75 | 75.69 | 75.93 | 33,641 | -0.29(-0.38%) |
Jul 06, 2022 | 76.34 | 77.17 | 76.02 | 76.23 | 59,525 | +0.18(+0.24%) |
Jul 05, 2022 | 75.98 | 76.29 | 74.29 | 76.05 | 104,204 | -0.62(-0.81%) |
Jul 01, 2022 | 75.57 | 76.88 | 75.36 | 76.67 | 158,422 | +1.13(+1.50%) |
Jun 30, 2022 | 75.22 | 76.49 | 74.76 | 75.54 | 170,643 | -0.30(-0.40%) |
Jun 29, 2022 | 75.61 | 75.89 | 75.26 | 75.84 | 188,294 | +0.09(+0.12%) |
Jun 28, 2022 | 76.52 | 77.30 | 75.70 | 75.74 | 104,230 | -0.40(-0.52%) |
Jun 27, 2022 | 75.66 | 77.09 | 75.39 | 76.14 | 122,098 | +0.34(+0.45%) |
Jun 24, 2022 | 74.94 | 75.98 | 74.84 | 75.80 | 66,663 | +1.10(+1.47%) |
Jun 23, 2022 | 73.61 | 74.88 | 73.61 | 74.71 | 85,582 | +1.31(+1.79%) |
Jun 22, 2022 | 72.00 | 74.23 | 72.00 | 73.39 | 73,924 | +0.75(+1.03%) |
Jun 21, 2022 | 72.59 | 73.85 | 72.52 | 72.65 | 97,127 | +0.47(+0.65%) |
Jun 17, 2022 | 72.00 | 73.08 | 71.46 | 72.18 | 404,241 | +0.37(+0.51%) |
Jun 16, 2022 | 71.33 | 72.24 | 71.03 | 71.81 | 176,937 | -0.85(-1.17%) |
Jun 15, 2022 | 71.76 | 73.56 | 71.63 | 72.66 | 288,291 | +1.46(+2.06%) |
Jun 14, 2022 | 71.82 | 72.04 | 70.75 | 71.19 | 156,229 | -0.43(-0.61%) |
Jun 13, 2022 | 73.82 | 73.86 | 71.33 | 71.63 | 320,498 | -3.53(-4.70%) |
Jun 10, 2022 | 75.04 | 75.76 | 74.46 | 75.16 | 417,922 | -0.65(-0.86%) |
Jun 09, 2022 | 77.36 | 77.77 | 75.77 | 75.81 | 124,804 | -1.76(-2.26%) |
Jun 08, 2022 | 79.48 | 79.50 | 77.38 | 77.57 | 135,028 | -2.26(-2.84%) |
Jun 07, 2022 | 77.77 | 79.90 | 77.69 | 79.83 | 107,903 | +1.74(+2.23%) |
Jun 06, 2022 | 79.90 | 80.09 | 78.01 | 78.09 | 131,289 | -1.52(-1.91%) |
Jun 03, 2022 | 80.15 | 80.51 | 79.26 | 79.61 | 130,699 | -1.03(-1.28%) |
Jun 02, 2022 | 80.03 | 80.65 | 78.66 | 80.65 | 250,803 | +0.50(+0.62%) |
Jun 01, 2022 | 80.44 | 80.49 | 78.79 | 80.15 | 105,642 | -0.10(-0.13%) |
May 31, 2022 | 80.55 | 80.75 | 79.94 | 80.25 | 247,138 | -0.96(-1.18%) |
May 27, 2022 | 79.77 | 81.34 | 79.77 | 81.21 | 101,871 | +1.75(+2.20%) |
May 26, 2022 | 79.91 | 80.28 | 79.44 | 79.46 | 141,092 | -0.11(-0.14%) |
May 25, 2022 | 78.97 | 79.79 | 78.69 | 79.58 | 87,293 | +0.39(+0.49%) |
May 24, 2022 | 78.21 | 79.30 | 77.23 | 79.19 | 103,919 | +0.68(+0.86%) |
May 23, 2022 | 78.11 | 78.73 | 77.23 | 78.52 | 87,212 | +1.03(+1.33%) |
May 20, 2022 | 77.60 | 77.69 | 76.37 | 77.48 | 262,337 | +0.56(+0.73%) |
May 19, 2022 | 76.89 | 77.59 | 76.51 | 76.92 | 157,653 | -0.47(-0.61%) |
May 18, 2022 | 79.30 | 79.42 | 77.13 | 77.39 | 145,621 | -2.05(-2.58%) |
May 17, 2022 | 79.59 | 79.59 | 78.41 | 79.44 | 129,311 | +0.67(+0.85%) |
May 16, 2022 | 79.01 | 79.40 | 78.61 | 78.77 | 111,026 | -0.29(-0.37%) |
May 13, 2022 | 78.17 | 79.09 | 77.43 | 79.06 | 176,849 | +1.46(+1.88%) |
May 12, 2022 | 77.10 | 77.79 | 76.70 | 77.60 | 198,414 | +0.39(+0.51%) |
May 11, 2022 | 76.70 | 78.51 | 76.70 | 77.21 | 240,618 | +0.41(+0.54%) |
May 10, 2022 | 78.24 | 78.67 | 76.41 | 76.80 | 427,005 | -0.84(-1.08%) |
May 09, 2022 | 80.13 | 80.21 | 77.37 | 77.63 | 492,322 | -3.37(-4.16%) |
May 06, 2022 | 81.77 | 81.79 | 80.15 | 81.01 | 288,691 | -1.34(-1.63%) |
May 05, 2022 | 83.62 | 84.04 | 81.82 | 82.35 | 228,168 | -1.62(-1.93%) |
May 04, 2022 | 83.72 | 84.16 | 81.84 | 83.97 | 189,165 | +0.30(+0.36%) |
May 03, 2022 | 83.01 | 84.12 | 82.56 | 83.67 | 127,917 | +0.77(+0.93%) |