Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 88.50 | 90.03 | 88.50 | 89.72 | 62,073 | +1.14(+1.29%) |
Jul 28, 2022 | 86.71 | 88.64 | 86.27 | 88.58 | 21,099 | +1.98(+2.29%) |
Jul 27, 2022 | 85.90 | 87.12 | 85.52 | 86.60 | 22,410 | +1.09(+1.28%) |
Jul 26, 2022 | 86.39 | 86.60 | 85.36 | 85.51 | 23,797 | -1.28(-1.47%) |
Jul 25, 2022 | 87.23 | 87.23 | 86.30 | 86.78 | 14,893 | +0.09(+0.10%) |
Jul 22, 2022 | 87.28 | 87.47 | 86.23 | 86.70 | 73,387 | -0.42(-0.48%) |
Jul 21, 2022 | 85.59 | 87.11 | 85.59 | 87.11 | 53,671 | +1.13(+1.32%) |
Jul 20, 2022 | 85.05 | 86.14 | 85.05 | 85.98 | 18,767 | +0.94(+1.10%) |
Jul 19, 2022 | 82.96 | 85.24 | 82.76 | 85.04 | 37,792 | +3.13(+3.82%) |
Jul 18, 2022 | 83.01 | 83.73 | 81.63 | 81.91 | 9,133 | +0.18(+0.22%) |
Jul 15, 2022 | 80.01 | 82.27 | 80.01 | 81.73 | 61,412 | +2.67(+3.37%) |
Jul 14, 2022 | 79.01 | 79.20 | 77.93 | 79.06 | 38,814 | -1.28(-1.59%) |
Jul 13, 2022 | 80.07 | 80.71 | 79.38 | 80.34 | 25,804 | -0.55(-0.68%) |
Jul 12, 2022 | 80.81 | 82.39 | 80.67 | 80.89 | 12,004 | -0.28(-0.35%) |
Jul 11, 2022 | 81.33 | 81.58 | 80.81 | 81.17 | 63,588 | -1.06(-1.29%) |
Jul 08, 2022 | 82.61 | 82.94 | 81.83 | 82.23 | 9,438 | -0.35(-0.42%) |
Jul 07, 2022 | 81.75 | 82.73 | 81.75 | 82.58 | 20,142 | +1.37(+1.69%) |
Jul 06, 2022 | 81.93 | 81.93 | 80.70 | 81.21 | 41,870 | -0.91(-1.11%) |
Jul 05, 2022 | 80.33 | 82.11 | 79.43 | 82.11 | 23,167 | +0.51(+0.63%) |
Jul 01, 2022 | 80.55 | 81.80 | 79.78 | 81.60 | 20,716 | +0.44(+0.55%) |
Jun 30, 2022 | 81.28 | 81.85 | 80.07 | 81.16 | 29,541 | -1.38(-1.67%) |
Jun 29, 2022 | 83.09 | 83.47 | 82.30 | 82.54 | 13,765 | -0.36(-0.43%) |
Jun 28, 2022 | 84.29 | 85.00 | 82.88 | 82.90 | 38,089 | -0.23(-0.28%) |
Jun 27, 2022 | 83.79 | 83.80 | 82.75 | 83.13 | 17,881 | -0.28(-0.34%) |
Jun 24, 2022 | 81.15 | 83.45 | 81.15 | 83.41 | 25,201 | +3.11(+3.88%) |
Jun 23, 2022 | 80.54 | 80.54 | 78.87 | 80.30 | 18,601 | +0.11(+0.13%) |
Jun 22, 2022 | 79.24 | 80.61 | 79.24 | 80.19 | 24,664 | -0.16(-0.20%) |
Jun 21, 2022 | 80.02 | 80.77 | 80.02 | 80.36 | 42,420 | +1.76(+2.24%) |
Jun 17, 2022 | 79.33 | 79.99 | 78.60 | 78.60 | 81,058 | -0.52(-0.66%) |
Jun 16, 2022 | 78.50 | 79.44 | 78.11 | 79.12 | 24,605 | -1.60(-1.99%) |
Jun 15, 2022 | 80.44 | 81.68 | 80.06 | 80.72 | 26,599 | +1.04(+1.31%) |
Jun 14, 2022 | 79.46 | 80.48 | 79.34 | 79.68 | 60,979 | +0.37(+0.46%) |
Jun 13, 2022 | 79.36 | 80.43 | 78.37 | 79.31 | 77,430 | -2.39(-2.92%) |
Jun 10, 2022 | 83.06 | 83.16 | 81.41 | 81.70 | 54,071 | -2.95(-3.48%) |
Jun 09, 2022 | 86.25 | 86.37 | 84.63 | 84.65 | 23,183 | -1.98(-2.28%) |
Jun 08, 2022 | 87.51 | 87.87 | 86.26 | 86.62 | 48,967 | -1.65(-1.86%) |
Jun 07, 2022 | 87.34 | 88.33 | 87.24 | 88.27 | 41,147 | +0.31(+0.35%) |
Jun 06, 2022 | 88.79 | 89.79 | 87.86 | 87.96 | 21,898 | +0.10(+0.11%) |
Jun 03, 2022 | 88.61 | 88.69 | 87.76 | 87.86 | 74,111 | -1.53(-1.71%) |
Jun 02, 2022 | 87.81 | 89.44 | 87.55 | 89.39 | 25,741 | +1.62(+1.84%) |
Jun 01, 2022 | 88.98 | 89.10 | 86.88 | 87.78 | 76,593 | -1.13(-1.27%) |
May 31, 2022 | 88.82 | 89.53 | 88.24 | 88.90 | 59,356 | -0.36(-0.40%) |
May 27, 2022 | 87.95 | 89.28 | 87.95 | 89.26 | 24,194 | +1.93(+2.21%) |
May 26, 2022 | 85.76 | 87.76 | 85.76 | 87.32 | 22,265 | +2.49(+2.94%) |
May 25, 2022 | 83.57 | 85.39 | 83.21 | 84.83 | 56,112 | +1.02(+1.22%) |
May 24, 2022 | 84.21 | 84.38 | 82.10 | 83.81 | 32,658 | -0.89(-1.05%) |
May 23, 2022 | 83.83 | 85.16 | 83.56 | 84.70 | 43,031 | +2.03(+2.46%) |
May 20, 2022 | 83.09 | 83.40 | 80.88 | 82.67 | 61,832 | +0.49(+0.60%) |
May 19, 2022 | 81.14 | 82.88 | 81.14 | 82.18 | 277,137 | +0.05(+0.06%) |
May 18, 2022 | 83.85 | 83.91 | 81.71 | 82.13 | 40,468 | -2.80(-3.30%) |
May 17, 2022 | 83.96 | 85.10 | 83.57 | 84.93 | 30,015 | +2.20(+2.66%) |
May 16, 2022 | 83.36 | 83.51 | 82.24 | 82.72 | 28,945 | -0.93(-1.11%) |
May 13, 2022 | 82.97 | 84.40 | 82.80 | 83.65 | 32,414 | +1.84(+2.25%) |
May 12, 2022 | 81.52 | 82.49 | 80.23 | 81.81 | 62,552 | -0.22(-0.27%) |
May 11, 2022 | 82.60 | 84.47 | 81.90 | 82.03 | 51,640 | -0.79(-0.95%) |
May 10, 2022 | 83.98 | 83.98 | 81.49 | 82.82 | 131,931 | -0.16(-0.20%) |
May 09, 2022 | 84.42 | 84.75 | 82.65 | 82.98 | 67,672 | -2.80(-3.26%) |
May 06, 2022 | 86.88 | 86.88 | 85.00 | 85.78 | 64,804 | -1.65(-1.88%) |
May 05, 2022 | 88.90 | 88.99 | 86.56 | 87.43 | 61,725 | -2.64(-2.93%) |
May 04, 2022 | 88.38 | 90.24 | 87.31 | 90.07 | 38,490 | +2.22(+2.53%) |
May 03, 2022 | 86.70 | 88.42 | 86.70 | 87.84 | 57,491 | +1.16(+1.34%) |