Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 86.27 | 87.71 | 85.98 | 87.56 | 37,848 | +1.21(+1.40%) |
Jul 28, 2022 | 85.38 | 86.39 | 85.01 | 86.35 | 30,510 | +2.71(+3.24%) |
Jul 27, 2022 | 81.51 | 83.72 | 81.51 | 83.64 | 20,139 | +3.15(+3.91%) |
Jul 26, 2022 | 80.54 | 81.21 | 80.35 | 80.49 | 20,838 | -0.56(-0.69%) |
Jul 25, 2022 | 80.71 | 81.07 | 80.13 | 81.05 | 28,272 | +0.39(+0.49%) |
Jul 22, 2022 | 81.36 | 81.83 | 80.29 | 80.66 | 14,755 | -0.42(-0.52%) |
Jul 21, 2022 | 79.59 | 81.12 | 79.59 | 81.08 | 31,755 | +1.59(+2.00%) |
Jul 20, 2022 | 79.04 | 79.88 | 78.85 | 79.49 | 13,089 | +0.13(+0.16%) |
Jul 19, 2022 | 77.95 | 79.36 | 77.85 | 79.36 | 22,220 | +2.89(+3.78%) |
Jul 18, 2022 | 76.90 | 77.79 | 76.35 | 76.47 | 22,882 | +0.36(+0.48%) |
Jul 15, 2022 | 75.16 | 76.25 | 74.67 | 76.11 | 36,856 | +1.25(+1.68%) |
Jul 14, 2022 | 74.48 | 74.92 | 73.33 | 74.85 | 23,511 | -0.72(-0.95%) |
Jul 13, 2022 | 74.17 | 75.93 | 74.03 | 75.57 | 28,797 | +0.11(+0.14%) |
Jul 12, 2022 | 76.23 | 76.38 | 75.11 | 75.46 | 31,043 | -0.62(-0.81%) |
Jul 11, 2022 | 77.15 | 77.15 | 76.01 | 76.08 | 29,366 | -1.57(-2.02%) |
Jul 08, 2022 | 76.93 | 78.09 | 76.69 | 77.65 | 22,907 | +0.10(+0.13%) |
Jul 07, 2022 | 76.31 | 77.60 | 76.29 | 77.55 | 25,142 | +1.79(+2.37%) |
Jul 06, 2022 | 75.66 | 76.19 | 74.91 | 75.76 | 52,746 | -0.27(-0.36%) |
Jul 05, 2022 | 75.05 | 76.03 | 74.07 | 76.03 | 55,650 | -0.48(-0.63%) |
Jul 01, 2022 | 75.69 | 76.69 | 75.35 | 76.51 | 27,830 | +0.51(+0.67%) |
Jun 30, 2022 | 75.51 | 76.81 | 74.78 | 76.00 | 41,890 | -0.56(-0.73%) |
Jun 29, 2022 | 77.64 | 77.64 | 76.02 | 76.56 | 20,198 | -1.34(-1.72%) |
Jun 28, 2022 | 79.78 | 80.14 | 77.85 | 77.90 | 22,102 | -1.24(-1.57%) |
Jun 27, 2022 | 79.11 | 79.70 | 78.75 | 79.15 | 21,289 | +0.39(+0.50%) |
Jun 24, 2022 | 77.17 | 78.82 | 77.17 | 78.75 | 34,679 | +2.29(+3.00%) |
Jun 23, 2022 | 76.35 | 76.60 | 75.42 | 76.46 | 58,165 | +0.35(+0.46%) |
Jun 22, 2022 | 75.28 | 76.77 | 75.15 | 76.11 | 33,275 | -0.71(-0.93%) |
Jun 21, 2022 | 76.31 | 77.47 | 76.31 | 76.82 | 37,346 | +1.07(+1.42%) |
Jun 17, 2022 | 75.27 | 76.38 | 74.77 | 75.75 | 25,744 | +0.75(+1.00%) |
Jun 16, 2022 | 76.37 | 76.50 | 74.65 | 75.00 | 55,142 | -3.15(-4.03%) |
Jun 15, 2022 | 77.64 | 78.82 | 76.55 | 78.15 | 51,029 | +1.19(+1.55%) |
Jun 14, 2022 | 77.70 | 78.31 | 76.35 | 76.96 | 57,650 | -0.90(-1.15%) |
Jun 13, 2022 | 78.76 | 79.13 | 77.49 | 77.86 | 57,324 | -3.34(-4.12%) |
Jun 10, 2022 | 82.13 | 82.13 | 80.83 | 81.20 | 61,617 | -2.36(-2.82%) |
Jun 09, 2022 | 84.17 | 84.87 | 83.39 | 83.56 | 43,126 | -1.25(-1.47%) |
Jun 08, 2022 | 85.12 | 85.77 | 84.53 | 84.81 | 23,464 | -1.31(-1.52%) |
Jun 07, 2022 | 84.59 | 86.18 | 84.50 | 86.11 | 26,841 | +0.36(+0.42%) |
Jun 06, 2022 | 86.03 | 86.56 | 85.52 | 85.75 | 25,589 | +1.02(+1.21%) |
Jun 03, 2022 | 85.00 | 85.33 | 84.29 | 84.73 | 31,276 | -1.22(-1.42%) |
Jun 02, 2022 | 83.80 | 85.95 | 83.68 | 85.95 | 38,135 | +2.78(+3.34%) |
Jun 01, 2022 | 84.24 | 84.46 | 82.51 | 83.17 | 32,027 | -0.96(-1.15%) |
May 31, 2022 | 84.44 | 84.54 | 83.76 | 84.13 | 19,143 | -0.51(-0.60%) |
May 27, 2022 | 83.59 | 84.68 | 83.49 | 84.64 | 35,251 | +1.64(+1.97%) |
May 26, 2022 | 81.13 | 83.32 | 81.13 | 83.00 | 73,425 | +1.91(+2.36%) |
May 25, 2022 | 80.14 | 81.53 | 80.09 | 81.09 | 51,185 | +0.68(+0.85%) |
May 24, 2022 | 80.30 | 80.66 | 79.56 | 80.41 | 70,138 | -0.85(-1.04%) |
May 23, 2022 | 81.16 | 81.56 | 80.17 | 81.26 | 22,112 | +1.27(+1.58%) |
May 20, 2022 | 81.11 | 81.30 | 78.42 | 79.99 | 50,718 | -0.29(-0.36%) |
May 19, 2022 | 78.97 | 81.26 | 78.96 | 80.28 | 38,762 | +0.90(+1.13%) |
May 18, 2022 | 80.64 | 81.58 | 79.22 | 79.39 | 36,983 | -1.89(-2.33%) |
May 17, 2022 | 80.66 | 81.37 | 80.20 | 81.28 | 35,382 | +2.34(+2.96%) |
May 16, 2022 | 79.61 | 79.61 | 78.52 | 78.94 | 49,030 | -0.67(-0.84%) |
May 13, 2022 | 78.51 | 80.03 | 78.51 | 79.61 | 50,253 | +2.44(+3.16%) |
May 12, 2022 | 76.59 | 78.05 | 76.10 | 77.17 | 61,603 | +0.06(+0.08%) |
May 11, 2022 | 78.69 | 79.77 | 77.11 | 77.12 | 473,533 | -1.50(-1.91%) |
May 10, 2022 | 79.91 | 80.22 | 77.78 | 78.62 | 70,137 | +0.23(+0.30%) |
May 09, 2022 | 80.10 | 80.21 | 78.02 | 78.38 | 73,578 | -3.29(-4.03%) |
May 06, 2022 | 82.91 | 82.91 | 81.02 | 81.68 | 46,124 | -1.53(-1.84%) |
May 05, 2022 | 85.09 | 85.19 | 82.60 | 83.21 | 110,547 | -2.67(-3.11%) |
May 04, 2022 | 83.73 | 86.15 | 83.01 | 85.88 | 79,118 | +1.63(+1.93%) |
May 03, 2022 | 83.80 | 84.57 | 83.62 | 84.25 | 34,875 | +0.76(+0.91%) |