Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 85.71 | 86.97 | 85.71 | 86.69 | 137,841 | +0.77(+0.90%) |
Jul 28, 2022 | 84.30 | 86.07 | 84.30 | 85.92 | 55,028 | +2.93(+3.53%) |
Jul 27, 2022 | 82.71 | 83.18 | 82.32 | 82.99 | 56,470 | +0.32(+0.39%) |
Jul 26, 2022 | 82.26 | 82.86 | 82.25 | 82.66 | 40,467 | +0.38(+0.46%) |
Jul 25, 2022 | 81.35 | 82.28 | 81.13 | 82.28 | 73,778 | +0.97(+1.20%) |
Jul 22, 2022 | 80.96 | 81.66 | 80.70 | 81.31 | 23,328 | +0.94(+1.16%) |
Jul 21, 2022 | 80.31 | 80.41 | 79.65 | 80.37 | 49,968 | +0.23(+0.29%) |
Jul 20, 2022 | 81.21 | 81.21 | 80.00 | 80.14 | 94,057 | -0.84(-1.04%) |
Jul 19, 2022 | 80.84 | 81.31 | 80.72 | 80.98 | 87,812 | +0.63(+0.78%) |
Jul 18, 2022 | 81.42 | 81.42 | 80.29 | 80.35 | 152,695 | -1.01(-1.24%) |
Jul 15, 2022 | 81.38 | 81.47 | 80.24 | 81.36 | 58,668 | +0.16(+0.20%) |
Jul 14, 2022 | 80.04 | 81.26 | 79.98 | 81.20 | 48,484 | +0.04(+0.05%) |
Jul 13, 2022 | 80.83 | 81.92 | 80.69 | 81.16 | 122,390 | -0.36(-0.45%) |
Jul 12, 2022 | 81.59 | 82.46 | 81.21 | 81.52 | 138,135 | -0.35(-0.43%) |
Jul 11, 2022 | 81.32 | 81.98 | 81.06 | 81.88 | 110,052 | +0.39(+0.48%) |
Jul 08, 2022 | 81.62 | 81.82 | 81.27 | 81.49 | 127,001 | -0.29(-0.35%) |
Jul 07, 2022 | 82.21 | 82.46 | 81.71 | 81.77 | 57,496 | +0.02(+0.02%) |
Jul 06, 2022 | 81.16 | 82.47 | 80.72 | 81.75 | 395,917 | +0.84(+1.04%) |
Jul 05, 2022 | 83.30 | 83.32 | 79.70 | 80.91 | 91,445 | -2.86(-3.42%) |
Jul 01, 2022 | 82.03 | 83.84 | 82.00 | 83.78 | 154,818 | +2.04(+2.50%) |
Jun 30, 2022 | 80.33 | 82.29 | 80.29 | 81.73 | 142,973 | +0.87(+1.07%) |
Jun 29, 2022 | 80.87 | 81.12 | 80.39 | 80.87 | 74,639 | -0.01(-0.01%) |
Jun 28, 2022 | 81.51 | 82.03 | 80.77 | 80.88 | 103,446 | -0.33(-0.41%) |
Jun 27, 2022 | 80.61 | 81.36 | 80.30 | 81.21 | 50,051 | +0.70(+0.87%) |
Jun 24, 2022 | 79.45 | 80.77 | 79.35 | 80.51 | 555,430 | +1.34(+1.69%) |
Jun 23, 2022 | 77.81 | 79.25 | 77.78 | 79.18 | 131,313 | +1.74(+2.24%) |
Jun 22, 2022 | 76.25 | 77.97 | 76.25 | 77.44 | 89,084 | +0.70(+0.91%) |
Jun 21, 2022 | 75.59 | 77.08 | 75.42 | 76.74 | 144,431 | +1.45(+1.93%) |
Jun 17, 2022 | 76.06 | 76.55 | 74.64 | 75.29 | 577,230 | -0.66(-0.87%) |
Jun 16, 2022 | 76.57 | 76.57 | 75.52 | 75.95 | 142,943 | -1.55(-2.00%) |
Jun 15, 2022 | 77.64 | 78.64 | 76.62 | 77.50 | 188,444 | +0.51(+0.66%) |
Jun 14, 2022 | 79.21 | 79.21 | 76.22 | 76.99 | 217,710 | -1.96(-2.48%) |
Jun 13, 2022 | 81.63 | 81.63 | 78.62 | 78.95 | 156,152 | -3.78(-4.57%) |
Jun 10, 2022 | 82.67 | 83.42 | 82.14 | 82.73 | 60,522 | -0.74(-0.89%) |
Jun 09, 2022 | 85.64 | 85.81 | 83.47 | 83.47 | 62,123 | -2.06(-2.41%) |
Jun 08, 2022 | 87.01 | 87.01 | 85.42 | 85.53 | 26,731 | -1.69(-1.94%) |
Jun 07, 2022 | 86.34 | 87.32 | 86.00 | 87.22 | 62,990 | +0.59(+0.68%) |
Jun 06, 2022 | 87.15 | 87.32 | 86.59 | 86.63 | 74,071 | +0.19(+0.22%) |
Jun 03, 2022 | 86.48 | 86.82 | 86.19 | 86.44 | 200,294 | -0.28(-0.32%) |
Jun 02, 2022 | 86.50 | 86.83 | 84.89 | 86.72 | 155,254 | +0.59(+0.68%) |
Jun 01, 2022 | 86.68 | 86.68 | 85.39 | 86.13 | 64,659 | -0.06(-0.07%) |
May 31, 2022 | 86.71 | 86.95 | 85.98 | 86.19 | 207,227 | -1.25(-1.43%) |
May 27, 2022 | 86.00 | 87.44 | 85.74 | 87.44 | 62,569 | +1.47(+1.71%) |
May 26, 2022 | 86.37 | 86.56 | 85.97 | 85.97 | 73,346 | +0.22(+0.25%) |
May 25, 2022 | 85.64 | 85.81 | 85.23 | 85.75 | 64,156 | -0.03(-0.03%) |
May 24, 2022 | 84.33 | 85.88 | 83.71 | 85.78 | 80,138 | +1.55(+1.84%) |
May 23, 2022 | 84.04 | 84.56 | 83.48 | 84.23 | 70,405 | +0.94(+1.13%) |
May 20, 2022 | 83.50 | 83.50 | 82.20 | 83.29 | 108,272 | +0.20(+0.24%) |
May 19, 2022 | 82.73 | 83.47 | 81.97 | 83.09 | 75,289 | -0.03(-0.03%) |
May 18, 2022 | 83.84 | 84.21 | 82.91 | 83.12 | 64,744 | -0.95(-1.13%) |
May 17, 2022 | 83.67 | 84.07 | 82.49 | 84.07 | 100,667 | +0.90(+1.09%) |
May 16, 2022 | 82.89 | 83.52 | 82.65 | 83.16 | 67,756 | +0.28(+0.33%) |
May 13, 2022 | 82.39 | 83.05 | 81.80 | 82.89 | 105,844 | +1.03(+1.25%) |
May 12, 2022 | 82.73 | 82.75 | 81.09 | 81.86 | 232,119 | -0.90(-1.09%) |
May 11, 2022 | 82.23 | 84.06 | 82.13 | 82.76 | 157,646 | +0.61(+0.74%) |
May 10, 2022 | 83.62 | 84.27 | 81.21 | 82.16 | 147,781 | -1.09(-1.31%) |
May 09, 2022 | 83.63 | 84.05 | 82.77 | 83.25 | 193,572 | -0.84(-0.99%) |
May 06, 2022 | 83.13 | 84.36 | 83.05 | 84.08 | 120,145 | +0.55(+0.66%) |
May 05, 2022 | 84.06 | 84.41 | 82.74 | 83.53 | 140,707 | -0.90(-1.07%) |
May 04, 2022 | 82.85 | 84.52 | 82.84 | 84.44 | 143,302 | +1.86(+2.26%) |
May 03, 2022 | 82.39 | 83.85 | 82.23 | 82.57 | 140,532 | +0.36(+0.44%) |