Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 88.04 | 89.23 | 87.54 | 88.77 | 170,540 | +0.24(+0.27%) |
Jul 28, 2022 | 86.49 | 88.87 | 85.45 | 88.53 | 137,985 | +2.40(+2.79%) |
Jul 27, 2022 | 82.92 | 86.83 | 82.41 | 86.13 | 170,484 | +3.77(+4.58%) |
Jul 26, 2022 | 82.63 | 83.67 | 82.10 | 82.36 | 146,448 | -0.65(-0.79%) |
Jul 25, 2022 | 83.11 | 83.14 | 81.34 | 83.01 | 123,135 | -0.16(-0.19%) |
Jul 22, 2022 | 85.61 | 85.61 | 82.63 | 83.17 | 163,874 | -2.24(-2.62%) |
Jul 21, 2022 | 83.57 | 85.47 | 83.10 | 85.41 | 185,458 | +2.25(+2.71%) |
Jul 20, 2022 | 80.22 | 83.33 | 76.46 | 83.16 | 252,543 | +3.14(+3.93%) |
Jul 19, 2022 | 76.46 | 80.33 | 76.46 | 80.02 | 218,023 | +4.38(+5.80%) |
Jul 18, 2022 | 77.30 | 78.78 | 75.49 | 75.63 | 128,561 | -0.80(-1.05%) |
Jul 15, 2022 | 75.16 | 76.76 | 74.50 | 76.44 | 148,733 | +1.84(+2.47%) |
Jul 14, 2022 | 73.98 | 74.70 | 72.10 | 74.59 | 142,456 | +0.35(+0.47%) |
Jul 13, 2022 | 72.20 | 74.43 | 72.13 | 74.25 | 88,249 | +0.70(+0.96%) |
Jul 12, 2022 | 73.80 | 74.65 | 72.73 | 73.54 | 111,382 | +0.04(+0.05%) |
Jul 11, 2022 | 73.64 | 74.13 | 72.72 | 73.50 | 87,870 | -0.81(-1.09%) |
Jul 08, 2022 | 74.14 | 74.76 | 72.95 | 74.31 | 109,928 | -0.10(-0.13%) |
Jul 07, 2022 | 73.93 | 74.95 | 73.09 | 74.41 | 123,018 | +1.38(+1.89%) |
Jul 06, 2022 | 72.67 | 73.63 | 71.30 | 73.03 | 222,396 | +0.51(+0.70%) |
Jul 05, 2022 | 67.24 | 72.55 | 67.00 | 72.53 | 338,727 | +3.74(+5.44%) |
Jul 01, 2022 | 71.86 | 71.86 | 68.01 | 68.79 | 255,283 | -3.60(-4.97%) |
Jun 30, 2022 | 71.07 | 73.96 | 69.29 | 72.39 | 235,511 | +0.35(+0.48%) |
Jun 29, 2022 | 72.66 | 73.17 | 70.31 | 72.04 | 158,625 | -0.70(-0.97%) |
Jun 28, 2022 | 74.83 | 75.38 | 72.71 | 72.75 | 152,573 | -1.66(-2.23%) |
Jun 27, 2022 | 74.11 | 74.75 | 72.79 | 74.40 | 217,448 | +1.06(+1.45%) |
Jun 24, 2022 | 72.85 | 74.76 | 72.66 | 73.34 | 552,466 | +1.72(+2.40%) |
Jun 23, 2022 | 71.17 | 72.13 | 70.21 | 71.63 | 186,468 | +0.34(+0.47%) |
Jun 22, 2022 | 70.32 | 71.77 | 69.77 | 71.29 | 168,551 | -0.40(-0.55%) |
Jun 21, 2022 | 71.17 | 73.95 | 70.04 | 71.69 | 139,725 | +2.06(+2.96%) |
Jun 17, 2022 | 69.34 | 70.70 | 69.27 | 69.62 | 382,622 | +0.85(+1.24%) |
Jun 16, 2022 | 71.66 | 72.77 | 68.10 | 68.77 | 215,879 | -4.90(-6.65%) |
Jun 15, 2022 | 74.29 | 75.05 | 73.03 | 73.67 | 197,405 | +0.13(+0.18%) |
Jun 14, 2022 | 73.91 | 76.20 | 72.95 | 73.54 | 150,822 | +0.21(+0.28%) |
Jun 13, 2022 | 74.25 | 74.88 | 72.22 | 73.33 | 200,350 | -3.31(-4.32%) |
Jun 10, 2022 | 78.02 | 78.51 | 76.47 | 76.65 | 104,184 | -2.35(-2.98%) |
Jun 09, 2022 | 78.66 | 80.00 | 78.14 | 79.00 | 191,164 | -0.37(-0.46%) |
Jun 08, 2022 | 81.56 | 81.56 | 78.91 | 79.36 | 99,523 | -2.19(-2.69%) |
Jun 07, 2022 | 80.66 | 81.95 | 80.03 | 81.56 | 121,758 | +0.00(+0.00%) |
Jun 06, 2022 | 81.45 | 81.90 | 80.56 | 81.56 | 147,428 | +1.44(+1.80%) |
Jun 03, 2022 | 80.74 | 81.05 | 79.39 | 80.12 | 96,065 | -1.61(-1.97%) |
Jun 02, 2022 | 79.19 | 81.72 | 78.60 | 81.72 | 171,979 | +2.53(+3.19%) |
Jun 01, 2022 | 81.27 | 81.65 | 78.32 | 79.19 | 109,523 | -1.61(-1.99%) |
May 31, 2022 | 81.00 | 81.42 | 79.32 | 80.80 | 198,151 | -0.75(-0.92%) |
May 27, 2022 | 79.21 | 81.65 | 79.15 | 81.56 | 141,293 | +3.09(+3.94%) |
May 26, 2022 | 75.64 | 78.68 | 75.64 | 78.46 | 121,756 | +2.78(+3.67%) |
May 25, 2022 | 73.60 | 76.18 | 73.60 | 75.68 | 122,418 | +1.64(+2.21%) |
May 24, 2022 | 74.44 | 75.73 | 72.08 | 74.05 | 225,981 | -1.20(-1.60%) |
May 23, 2022 | 75.52 | 76.10 | 74.01 | 75.25 | 271,314 | +0.39(+0.52%) |
May 20, 2022 | 77.30 | 77.30 | 72.30 | 74.86 | 306,688 | -1.02(-1.35%) |
May 19, 2022 | 76.22 | 78.45 | 75.52 | 75.88 | 296,066 | -0.79(-1.03%) |
May 18, 2022 | 78.29 | 80.32 | 76.27 | 76.67 | 310,549 | -3.45(-4.30%) |
May 17, 2022 | 78.50 | 80.54 | 78.06 | 80.12 | 155,788 | +3.47(+4.52%) |
May 16, 2022 | 77.67 | 78.39 | 76.54 | 76.65 | 146,479 | -2.12(-2.69%) |
May 13, 2022 | 76.68 | 79.35 | 76.30 | 78.77 | 176,035 | +3.58(+4.76%) |
May 12, 2022 | 72.97 | 75.52 | 72.34 | 75.20 | 167,485 | +1.63(+2.22%) |
May 11, 2022 | 74.91 | 77.21 | 73.29 | 73.56 | 157,402 | -1.50(-1.99%) |
May 10, 2022 | 75.65 | 76.38 | 71.54 | 75.06 | 257,690 | +0.46(+0.61%) |
May 09, 2022 | 76.05 | 77.05 | 73.84 | 74.60 | 201,001 | -3.34(-4.28%) |
May 06, 2022 | 78.18 | 79.39 | 75.92 | 77.94 | 182,930 | -1.00(-1.27%) |
May 05, 2022 | 80.73 | 81.23 | 75.96 | 78.94 | 271,837 | -3.71(-4.49%) |
May 04, 2022 | 78.65 | 83.16 | 77.88 | 82.66 | 305,931 | +4.67(+5.98%) |
May 03, 2022 | 76.80 | 78.28 | 76.80 | 77.99 | 152,693 | +0.90(+1.17%) |