Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 85.64 | 86.72 | 85.49 | 86.65 | 1,683,045 | +1.09(+1.27%) |
Jul 28, 2022 | 84.83 | 85.68 | 84.11 | 85.56 | 2,692,442 | +0.81(+0.96%) |
Jul 27, 2022 | 83.47 | 85.02 | 83.41 | 84.75 | 2,905,732 | +2.03(+2.45%) |
Jul 26, 2022 | 83.31 | 83.40 | 82.60 | 82.73 | 3,441,828 | -1.01(-1.21%) |
Jul 25, 2022 | 83.81 | 83.89 | 83.34 | 83.74 | 7,609,630 | +0.26(+0.31%) |
Jul 22, 2022 | 84.28 | 84.62 | 83.07 | 83.48 | 1,796,085 | -0.71(-0.85%) |
Jul 21, 2022 | 83.20 | 84.22 | 82.92 | 84.19 | 3,683,330 | +0.85(+1.02%) |
Jul 20, 2022 | 83.03 | 83.65 | 82.76 | 83.34 | 1,904,658 | +0.26(+0.31%) |
Jul 19, 2022 | 81.92 | 83.17 | 81.92 | 83.08 | 2,273,940 | +2.05(+2.54%) |
Jul 18, 2022 | 82.08 | 82.31 | 80.80 | 81.03 | 2,991,939 | -0.22(-0.27%) |
Jul 15, 2022 | 80.75 | 81.25 | 80.22 | 81.25 | 4,907,041 | +1.36(+1.70%) |
Jul 14, 2022 | 79.12 | 85.64 | 78.60 | 79.89 | 2,361,491 | -0.55(-0.68%) |
Jul 13, 2022 | 79.59 | 80.99 | 79.53 | 80.44 | 3,069,232 | -0.33(-0.41%) |
Jul 12, 2022 | 81.07 | 81.55 | 80.43 | 80.77 | 3,096,582 | -0.50(-0.62%) |
Jul 11, 2022 | 81.69 | 81.78 | 81.12 | 81.27 | 4,516,797 | -1.17(-1.42%) |
Jul 08, 2022 | 82.13 | 82.87 | 81.83 | 82.44 | 2,826,987 | -0.06(-0.07%) |
Jul 07, 2022 | 81.71 | 82.63 | 81.71 | 82.49 | 3,314,577 | +1.29(+1.59%) |
Jul 06, 2022 | 81.03 | 81.61 | 80.48 | 81.20 | 3,659,241 | +0.12(+0.14%) |
Jul 05, 2022 | 80.02 | 81.10 | 79.49 | 81.09 | 5,295,677 | -0.41(-0.51%) |
Jul 01, 2022 | 80.55 | 81.57 | 80.00 | 81.50 | 3,348,918 | +0.57(+0.70%) |
Jun 30, 2022 | 80.52 | 81.45 | 79.86 | 80.93 | 5,659,078 | -0.65(-0.79%) |
Jun 29, 2022 | 81.88 | 82.03 | 81.29 | 81.58 | 3,721,196 | -0.22(-0.27%) |
Jun 28, 2022 | 83.53 | 83.97 | 81.77 | 81.80 | 3,319,108 | -1.23(-1.48%) |
Jun 27, 2022 | 83.49 | 83.55 | 82.85 | 83.02 | 4,284,759 | -0.24(-0.29%) |
Jun 24, 2022 | 81.63 | 83.29 | 81.63 | 83.27 | 3,477,782 | +2.46(+3.04%) |
Jun 23, 2022 | 80.67 | 80.95 | 79.85 | 80.81 | 3,825,971 | +0.46(+0.58%) |
Jun 22, 2022 | 79.85 | 81.17 | 79.65 | 80.34 | 3,783,337 | -0.46(-0.57%) |
Jun 21, 2022 | 80.40 | 81.11 | 80.31 | 80.81 | 5,008,974 | +1.77(+2.23%) |
Jun 17, 2022 | 79.20 | 79.77 | 78.39 | 79.04 | 5,056,052 | -0.04(-0.05%) |
Jun 16, 2022 | 79.47 | 79.70 | 78.59 | 79.08 | 3,787,064 | -2.38(-2.93%) |
Jun 15, 2022 | 80.98 | 82.33 | 79.99 | 81.46 | 3,794,445 | +1.23(+1.53%) |
Jun 14, 2022 | 80.70 | 81.07 | 79.56 | 80.24 | 6,397,629 | -0.24(-0.30%) |
Jun 13, 2022 | 81.37 | 81.76 | 80.19 | 80.48 | 4,371,267 | -3.10(-3.71%) |
Jun 10, 2022 | 84.35 | 84.61 | 83.47 | 83.57 | 3,706,559 | -2.23(-2.60%) |
Jun 09, 2022 | 87.39 | 87.74 | 85.80 | 85.80 | 3,711,295 | -2.05(-2.33%) |
Jun 08, 2022 | 88.35 | 88.65 | 87.69 | 87.85 | 3,478,455 | -0.83(-0.94%) |
Jun 07, 2022 | 87.30 | 88.76 | 87.17 | 88.68 | 3,722,309 | +0.67(+0.76%) |
Jun 06, 2022 | 88.80 | 88.98 | 87.82 | 88.01 | 3,184,054 | +0.32(+0.36%) |
Jun 03, 2022 | 88.12 | 88.40 | 87.53 | 87.70 | 2,203,388 | -1.48(-1.66%) |
Jun 02, 2022 | 87.64 | 89.19 | 87.27 | 89.18 | 2,671,533 | +1.76(+2.01%) |
Jun 01, 2022 | 88.68 | 88.79 | 86.93 | 87.42 | 3,261,783 | -0.65(-0.74%) |
May 31, 2022 | 88.46 | 88.83 | 87.77 | 88.07 | 4,636,317 | -0.40(-0.45%) |
May 27, 2022 | 87.34 | 88.48 | 87.27 | 88.47 | 1,680,344 | +1.77(+2.04%) |
May 26, 2022 | 85.43 | 87.03 | 85.43 | 86.70 | 1,734,439 | +1.41(+1.65%) |
May 25, 2022 | 84.27 | 85.66 | 84.24 | 85.30 | 2,149,551 | +0.58(+0.69%) |
May 24, 2022 | 84.52 | 84.94 | 83.56 | 84.72 | 1,846,092 | -0.71(-0.83%) |
May 23, 2022 | 84.70 | 85.57 | 84.29 | 85.42 | 2,035,245 | +1.36(+1.61%) |
May 20, 2022 | 84.73 | 84.80 | 82.39 | 84.07 | 2,373,079 | +0.24(+0.28%) |
May 19, 2022 | 83.32 | 84.58 | 83.12 | 83.83 | 6,211,797 | +0.08(+0.09%) |
May 18, 2022 | 85.81 | 85.88 | 83.49 | 83.75 | 3,659,067 | -2.90(-3.34%) |
May 17, 2022 | 86.35 | 86.67 | 85.63 | 86.65 | 2,623,510 | +1.72(+2.03%) |
May 16, 2022 | 84.85 | 85.59 | 84.40 | 84.93 | 2,169,067 | -0.28(-0.33%) |
May 13, 2022 | 84.01 | 85.38 | 83.90 | 85.20 | 2,878,809 | +2.19(+2.64%) |
May 12, 2022 | 82.50 | 83.71 | 81.74 | 83.01 | 5,372,609 | -0.11(-0.14%) |
May 11, 2022 | 84.27 | 85.31 | 82.99 | 83.13 | 6,600,777 | -1.05(-1.25%) |
May 10, 2022 | 85.22 | 85.47 | 83.33 | 84.18 | 6,295,720 | +0.30(+0.35%) |
May 09, 2022 | 85.31 | 85.50 | 83.60 | 83.88 | 6,053,978 | -2.74(-3.17%) |
May 06, 2022 | 86.86 | 87.37 | 85.74 | 86.63 | 4,802,275 | -0.87(-0.99%) |
May 05, 2022 | 89.52 | 89.52 | 86.65 | 87.50 | 4,380,861 | -3.09(-3.41%) |
May 04, 2022 | 88.39 | 90.77 | 87.68 | 90.59 | 4,326,895 | +2.08(+2.35%) |
May 03, 2022 | 88.25 | 88.86 | 87.94 | 88.50 | 3,865,733 | +0.54(+0.61%) |