Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 82.10 | 82.28 | 79.98 | 81.11 | 9,469,571 | -1.37(-1.66%) |
Jul 28, 2022 | 83.48 | 83.91 | 80.39 | 82.48 | 11,299,756 | -0.90(-1.08%) |
Jul 27, 2022 | 81.87 | 83.66 | 80.71 | 83.38 | 10,236,093 | +2.10(+2.58%) |
Jul 26, 2022 | 80.97 | 82.98 | 79.63 | 81.28 | 9,189,759 | +0.36(+0.44%) |
Jul 25, 2022 | 80.78 | 81.21 | 79.39 | 80.92 | 8,095,641 | +0.26(+0.32%) |
Jul 22, 2022 | 84.65 | 84.88 | 80.53 | 80.66 | 10,635,396 | -3.52(-4.18%) |
Jul 21, 2022 | 84.41 | 85.13 | 83.32 | 84.18 | 7,802,807 | -0.32(-0.38%) |
Jul 20, 2022 | 83.43 | 86.39 | 82.94 | 84.50 | 14,967,492 | +1.18(+1.42%) |
Jul 19, 2022 | 81.00 | 83.44 | 80.04 | 83.32 | 12,016,127 | +3.60(+4.51%) |
Jul 18, 2022 | 83.29 | 84.60 | 79.27 | 79.72 | 11,160,250 | -2.63(-3.19%) |
Jul 15, 2022 | 82.35 | 82.60 | 79.72 | 82.35 | 9,676,391 | +1.05(+1.29%) |
Jul 14, 2022 | 82.31 | 82.90 | 80.61 | 81.30 | 11,113,680 | -1.92(-2.31%) |
Jul 13, 2022 | 79.94 | 84.02 | 79.66 | 83.22 | 13,151,879 | +1.37(+1.67%) |
Jul 12, 2022 | 80.69 | 82.45 | 78.08 | 81.85 | 15,157,318 | +1.18(+1.46%) |
Jul 11, 2022 | 83.68 | 84.23 | 80.47 | 80.67 | 9,832,505 | -3.74(-4.43%) |
Jul 08, 2022 | 82.58 | 84.61 | 82.07 | 84.41 | 12,034,863 | +0.97(+1.16%) |
Jul 07, 2022 | 81.33 | 84.28 | 80.83 | 83.44 | 13,860,926 | +2.45(+3.02%) |
Jul 06, 2022 | 80.99 | 83.15 | 80.20 | 80.99 | 17,501,628 | +0.02(+0.02%) |
Jul 05, 2022 | 75.70 | 81.02 | 75.18 | 80.97 | 15,313,195 | +4.45(+5.81%) |
Jul 01, 2022 | 74.36 | 76.69 | 73.69 | 76.53 | 13,422,911 | +2.27(+3.06%) |
Jun 30, 2022 | 73.57 | 75.25 | 72.53 | 74.26 | 11,333,085 | -0.53(-0.71%) |
Jun 29, 2022 | 73.95 | 75.34 | 72.77 | 74.79 | 9,561,160 | +0.74(+1.00%) |
Jun 28, 2022 | 76.86 | 77.27 | 73.41 | 74.05 | 13,462,042 | -2.74(-3.57%) |
Jun 27, 2022 | 77.01 | 77.65 | 75.20 | 76.79 | 13,735,473 | -0.26(-0.34%) |
Jun 24, 2022 | 77.21 | 77.64 | 74.27 | 77.05 | 18,567,784 | +0.83(+1.09%) |
Jun 23, 2022 | 72.20 | 76.33 | 71.96 | 76.22 | 16,816,562 | +4.44(+6.18%) |
Jun 22, 2022 | 68.95 | 73.06 | 68.64 | 71.78 | 15,528,500 | +1.76(+2.51%) |
Jun 21, 2022 | 68.65 | 71.75 | 68.65 | 70.02 | 16,489,218 | +2.42(+3.58%) |
Jun 17, 2022 | 64.43 | 68.91 | 64.40 | 67.60 | 26,519,694 | +3.64(+5.69%) |
Jun 16, 2022 | 63.62 | 64.25 | 62.15 | 63.96 | 10,348,732 | -1.71(-2.60%) |
Jun 15, 2022 | 64.03 | 66.35 | 63.48 | 65.67 | 14,006,500 | +2.26(+3.56%) |
Jun 14, 2022 | 63.77 | 64.11 | 62.12 | 63.41 | 13,766,747 | +0.10(+0.16%) |
Jun 13, 2022 | 64.96 | 65.46 | 62.62 | 63.31 | 16,755,298 | -3.71(-5.53%) |
Jun 10, 2022 | 69.01 | 69.23 | 66.54 | 67.02 | 12,887,032 | -3.23(-4.60%) |
Jun 09, 2022 | 72.82 | 73.05 | 70.22 | 70.25 | 10,302,529 | -2.95(-4.03%) |
Jun 08, 2022 | 72.01 | 74.66 | 72.01 | 73.20 | 11,121,342 | +0.61(+0.84%) |
Jun 07, 2022 | 68.51 | 72.68 | 68.44 | 72.59 | 10,793,402 | +3.42(+4.94%) |
Jun 06, 2022 | 72.17 | 72.75 | 68.70 | 69.17 | 12,267,597 | -2.03(-2.85%) |
Jun 03, 2022 | 69.37 | 71.52 | 69.01 | 71.20 | 15,061,021 | +2.44(+3.55%) |
Jun 02, 2022 | 67.29 | 69.05 | 66.40 | 68.76 | 9,379,413 | +1.24(+1.84%) |
Jun 01, 2022 | 69.23 | 70.12 | 66.33 | 67.52 | 12,985,884 | -1.25(-1.82%) |
May 31, 2022 | 70.78 | 71.37 | 67.75 | 68.77 | 10,637,959 | -2.31(-3.25%) |
May 27, 2022 | 68.17 | 71.10 | 67.09 | 71.08 | 15,013,790 | +2.62(+3.83%) |
May 26, 2022 | 67.89 | 69.40 | 67.46 | 68.46 | 12,247,658 | +0.74(+1.09%) |
May 25, 2022 | 67.24 | 68.45 | 66.06 | 67.72 | 12,387,891 | +0.33(+0.49%) |
May 24, 2022 | 69.12 | 69.46 | 66.93 | 67.39 | 12,672,070 | -2.74(-3.91%) |
May 23, 2022 | 71.23 | 71.56 | 69.62 | 70.13 | 11,880,830 | -0.19(-0.27%) |
May 20, 2022 | 70.34 | 70.88 | 66.95 | 70.32 | 13,322,553 | +0.93(+1.34%) |
May 19, 2022 | 67.79 | 70.07 | 67.43 | 69.39 | 14,975,404 | +1.53(+2.25%) |
May 18, 2022 | 69.55 | 70.40 | 67.21 | 67.86 | 15,230,163 | -3.59(-5.02%) |
May 17, 2022 | 69.99 | 71.50 | 69.20 | 71.45 | 14,808,153 | +3.00(+4.38%) |
May 16, 2022 | 68.26 | 70.50 | 67.34 | 68.45 | 14,151,634 | -0.14(-0.20%) |
May 13, 2022 | 66.46 | 69.46 | 65.98 | 68.59 | 18,758,912 | +3.69(+5.68%) |
May 12, 2022 | 62.05 | 66.09 | 61.77 | 64.90 | 25,969,868 | +2.10(+3.34%) |
May 11, 2022 | 66.78 | 67.99 | 62.51 | 62.80 | 28,129,826 | -4.89(-7.22%) |
May 10, 2022 | 67.54 | 69.18 | 65.09 | 67.69 | 28,348,184 | +3.33(+5.17%) |
May 09, 2022 | 68.97 | 69.60 | 64.05 | 64.36 | 27,085,614 | -5.76(-8.21%) |
May 06, 2022 | 72.90 | 73.13 | 69.62 | 70.12 | 22,564,838 | -3.72(-5.04%) |
May 05, 2022 | 77.65 | 77.91 | 72.49 | 73.84 | 18,577,180 | -4.73(-6.02%) |
May 04, 2022 | 76.99 | 78.93 | 73.50 | 78.56 | 19,161,784 | +1.73(+2.25%) |
May 03, 2022 | 76.77 | 78.11 | 75.78 | 76.84 | 10,768,883 | +0.07(+0.09%) |