Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 85.84 | 91.11 | 84.65 | 90.96 | 1,305,425 | +5.55(+6.50%) |
Jul 28, 2022 | 80.99 | 85.51 | 80.75 | 85.41 | 808,445 | +4.49(+5.54%) |
Jul 27, 2022 | 80.50 | 81.38 | 79.95 | 80.92 | 406,559 | +1.35(+1.69%) |
Jul 26, 2022 | 79.57 | 80.31 | 78.77 | 79.57 | 400,164 | -0.69(-0.86%) |
Jul 25, 2022 | 82.47 | 82.73 | 79.54 | 80.27 | 384,832 | -1.51(-1.84%) |
Jul 22, 2022 | 82.50 | 82.92 | 81.22 | 81.77 | 301,185 | -0.52(-0.63%) |
Jul 21, 2022 | 81.39 | 83.26 | 81.02 | 82.30 | 428,327 | -0.41(-0.49%) |
Jul 20, 2022 | 81.67 | 83.75 | 81.41 | 82.70 | 462,748 | +1.20(+1.48%) |
Jul 19, 2022 | 78.78 | 81.84 | 78.00 | 81.50 | 427,554 | +3.84(+4.95%) |
Jul 18, 2022 | 80.19 | 80.82 | 77.59 | 77.66 | 538,003 | -2.68(-3.34%) |
Jul 15, 2022 | 79.15 | 81.69 | 78.77 | 80.34 | 484,460 | +2.40(+3.08%) |
Jul 14, 2022 | 80.06 | 80.97 | 76.08 | 77.94 | 447,000 | -3.15(-3.88%) |
Jul 13, 2022 | 78.72 | 81.78 | 78.72 | 81.09 | 383,727 | +0.82(+1.02%) |
Jul 12, 2022 | 81.51 | 82.40 | 80.08 | 80.28 | 395,116 | -0.98(-1.20%) |
Jul 11, 2022 | 82.07 | 82.38 | 80.70 | 81.25 | 242,751 | -0.99(-1.20%) |
Jul 08, 2022 | 82.55 | 83.44 | 81.18 | 82.24 | 496,599 | -0.49(-0.60%) |
Jul 07, 2022 | 81.66 | 83.53 | 80.95 | 82.73 | 539,721 | +1.95(+2.42%) |
Jul 06, 2022 | 81.39 | 81.56 | 79.14 | 80.78 | 378,199 | -0.29(-0.36%) |
Jul 05, 2022 | 80.95 | 82.02 | 79.77 | 81.07 | 495,418 | -1.07(-1.30%) |
Jul 01, 2022 | 78.81 | 82.45 | 78.81 | 82.14 | 449,335 | +2.92(+3.69%) |
Jun 30, 2022 | 80.21 | 80.51 | 78.77 | 79.22 | 461,845 | -1.56(-1.93%) |
Jun 29, 2022 | 80.09 | 81.08 | 78.67 | 80.78 | 357,449 | +1.05(+1.32%) |
Jun 28, 2022 | 80.50 | 80.94 | 79.70 | 79.73 | 391,390 | -0.48(-0.60%) |
Jun 27, 2022 | 79.23 | 80.39 | 78.54 | 80.21 | 439,818 | +0.89(+1.12%) |
Jun 24, 2022 | 79.31 | 80.20 | 78.30 | 79.32 | 927,709 | +0.01(+0.01%) |
Jun 23, 2022 | 77.16 | 79.55 | 77.16 | 79.31 | 341,019 | +2.24(+2.90%) |
Jun 22, 2022 | 76.37 | 77.95 | 76.01 | 77.07 | 409,707 | -0.70(-0.90%) |
Jun 21, 2022 | 77.30 | 78.44 | 76.76 | 77.77 | 296,350 | +1.20(+1.56%) |
Jun 17, 2022 | 77.95 | 78.95 | 76.22 | 76.58 | 508,878 | -0.53(-0.69%) |
Jun 16, 2022 | 77.41 | 77.65 | 75.93 | 77.11 | 610,201 | -1.94(-2.45%) |
Jun 15, 2022 | 79.26 | 80.27 | 78.34 | 79.04 | 451,208 | +0.32(+0.41%) |
Jun 14, 2022 | 79.22 | 81.55 | 78.45 | 78.72 | 585,853 | -0.60(-0.75%) |
Jun 13, 2022 | 77.05 | 80.14 | 76.58 | 79.32 | 610,843 | +0.13(+0.17%) |
Jun 10, 2022 | 81.23 | 82.05 | 78.82 | 79.19 | 575,960 | -3.71(-4.47%) |
Jun 09, 2022 | 83.06 | 84.02 | 82.32 | 82.89 | 319,441 | -0.70(-0.84%) |
Jun 08, 2022 | 83.98 | 85.40 | 82.79 | 83.60 | 349,826 | -1.03(-1.22%) |
Jun 07, 2022 | 83.46 | 85.81 | 83.46 | 84.63 | 324,737 | +0.05(+0.06%) |
Jun 06, 2022 | 83.95 | 84.78 | 82.74 | 84.58 | 361,051 | +1.27(+1.53%) |
Jun 03, 2022 | 85.13 | 86.16 | 83.16 | 83.31 | 560,475 | -2.91(-3.38%) |
Jun 02, 2022 | 83.69 | 87.13 | 83.69 | 86.22 | 503,522 | +2.09(+2.48%) |
Jun 01, 2022 | 83.95 | 84.85 | 82.99 | 84.14 | 595,536 | +0.65(+0.78%) |
May 31, 2022 | 82.60 | 84.34 | 82.33 | 83.48 | 647,456 | +0.00(+0.00%) |
May 27, 2022 | 80.64 | 83.70 | 80.41 | 83.48 | 618,729 | +2.87(+3.57%) |
May 26, 2022 | 78.19 | 81.67 | 78.06 | 80.61 | 711,690 | +1.83(+2.32%) |
May 25, 2022 | 74.02 | 79.68 | 73.34 | 78.78 | 965,666 | +4.91(+6.65%) |
May 24, 2022 | 72.75 | 74.04 | 71.40 | 73.86 | 511,141 | +0.09(+0.13%) |
May 23, 2022 | 73.77 | 74.58 | 71.31 | 73.77 | 514,972 | +0.73(+1.00%) |
May 20, 2022 | 74.33 | 74.38 | 70.63 | 73.04 | 522,231 | -0.35(-0.48%) |
May 19, 2022 | 72.28 | 73.87 | 71.85 | 73.39 | 592,436 | +0.90(+1.24%) |
May 18, 2022 | 75.98 | 75.98 | 71.62 | 72.49 | 688,557 | -4.39(-5.71%) |
May 17, 2022 | 78.88 | 78.95 | 76.35 | 76.88 | 306,971 | -0.53(-0.69%) |
May 16, 2022 | 77.09 | 77.74 | 75.49 | 77.41 | 687,507 | -0.05(-0.06%) |
May 13, 2022 | 76.19 | 78.75 | 76.19 | 77.46 | 431,692 | +1.75(+2.32%) |
May 12, 2022 | 76.25 | 78.61 | 74.19 | 75.70 | 581,654 | -1.56(-2.02%) |
May 11, 2022 | 80.63 | 80.63 | 77.07 | 77.26 | 1,025,265 | -4.01(-4.94%) |
May 10, 2022 | 79.67 | 81.64 | 77.48 | 81.28 | 852,983 | +2.38(+3.02%) |
May 09, 2022 | 80.72 | 81.28 | 78.46 | 78.90 | 795,318 | -3.61(-4.37%) |
May 06, 2022 | 83.59 | 84.95 | 81.57 | 82.50 | 917,395 | -2.53(-2.98%) |
May 05, 2022 | 91.62 | 92.40 | 83.40 | 85.03 | 1,087,446 | -2.58(-2.94%) |
May 04, 2022 | 85.52 | 87.91 | 83.14 | 87.61 | 990,322 | +2.82(+3.33%) |
May 03, 2022 | 86.50 | 86.90 | 83.49 | 84.79 | 648,117 | -2.08(-2.39%) |