Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 80.96 | 81.58 | 80.78 | 81.39 | 709,986 | -0.44(-0.54%) |
Jul 28, 2022 | 80.56 | 81.88 | 79.65 | 81.83 | 549,481 | +1.50(+1.86%) |
Jul 27, 2022 | 78.53 | 80.57 | 78.06 | 80.34 | 597,030 | +2.35(+3.01%) |
Jul 26, 2022 | 76.79 | 78.18 | 76.79 | 77.99 | 986,719 | -1.02(-1.29%) |
Jul 25, 2022 | 78.76 | 79.31 | 78.10 | 79.01 | 1,141,182 | +1.36(+1.75%) |
Jul 22, 2022 | 79.83 | 79.83 | 76.59 | 77.65 | 1,160,456 | +0.59(+0.76%) |
Jul 21, 2022 | 74.89 | 77.47 | 74.75 | 77.06 | 924,981 | +1.33(+1.76%) |
Jul 20, 2022 | 75.51 | 76.17 | 74.84 | 75.73 | 551,229 | +0.14(+0.19%) |
Jul 19, 2022 | 74.28 | 75.73 | 74.10 | 75.59 | 873,173 | +4.01(+5.61%) |
Jul 18, 2022 | 73.02 | 73.35 | 71.15 | 71.57 | 847,342 | +1.12(+1.58%) |
Jul 15, 2022 | 69.91 | 70.95 | 68.84 | 70.46 | 408,208 | +1.99(+2.90%) |
Jul 14, 2022 | 67.81 | 68.62 | 66.94 | 68.47 | 443,939 | -1.26(-1.81%) |
Jul 13, 2022 | 69.98 | 70.78 | 69.49 | 69.73 | 487,071 | -1.99(-2.77%) |
Jul 12, 2022 | 69.99 | 72.80 | 69.99 | 71.72 | 667,526 | +1.84(+2.63%) |
Jul 11, 2022 | 71.56 | 71.68 | 69.57 | 69.88 | 412,444 | -2.07(-2.88%) |
Jul 08, 2022 | 72.10 | 72.95 | 71.42 | 71.95 | 755,345 | +0.29(+0.41%) |
Jul 07, 2022 | 69.45 | 71.78 | 69.45 | 71.66 | 711,396 | +4.40(+6.54%) |
Jul 06, 2022 | 67.90 | 68.26 | 66.43 | 67.26 | 662,216 | -0.28(-0.42%) |
Jul 05, 2022 | 65.72 | 67.65 | 65.09 | 67.54 | 591,857 | -1.25(-1.82%) |
Jul 01, 2022 | 67.53 | 69.64 | 67.47 | 68.79 | 517,082 | +1.06(+1.56%) |
Jun 30, 2022 | 67.60 | 68.78 | 66.03 | 67.73 | 802,713 | -2.62(-3.73%) |
Jun 29, 2022 | 72.33 | 72.33 | 70.10 | 70.35 | 834,594 | -2.41(-3.32%) |
Jun 28, 2022 | 72.77 | 74.26 | 72.20 | 72.77 | 827,124 | +0.03(+0.04%) |
Jun 27, 2022 | 71.91 | 73.23 | 71.37 | 72.74 | 559,363 | -0.10(-0.14%) |
Jun 24, 2022 | 71.06 | 72.94 | 70.90 | 72.84 | 660,672 | +2.47(+3.51%) |
Jun 23, 2022 | 69.90 | 70.58 | 68.52 | 70.37 | 910,534 | -0.52(-0.73%) |
Jun 22, 2022 | 70.47 | 72.33 | 70.24 | 70.89 | 583,329 | -0.48(-0.68%) |
Jun 21, 2022 | 70.26 | 71.66 | 68.71 | 71.37 | 1,254,845 | +6.03(+9.23%) |
Jun 17, 2022 | 64.91 | 66.05 | 64.15 | 65.35 | 1,341,766 | +2.04(+3.23%) |
Jun 16, 2022 | 66.07 | 66.20 | 62.70 | 63.30 | 773,908 | -5.08(-7.43%) |
Jun 15, 2022 | 67.70 | 69.00 | 67.26 | 68.38 | 851,494 | +1.74(+2.61%) |
Jun 14, 2022 | 67.83 | 67.91 | 66.32 | 66.64 | 525,445 | -0.74(-1.10%) |
Jun 13, 2022 | 68.92 | 69.47 | 67.03 | 67.38 | 669,365 | -4.30(-5.99%) |
Jun 10, 2022 | 72.70 | 73.12 | 71.50 | 71.68 | 527,326 | -2.79(-3.75%) |
Jun 09, 2022 | 74.97 | 75.74 | 74.38 | 74.47 | 601,504 | -1.73(-2.27%) |
Jun 08, 2022 | 76.46 | 77.21 | 75.94 | 76.20 | 391,169 | -0.37(-0.48%) |
Jun 07, 2022 | 75.94 | 76.94 | 75.70 | 76.57 | 478,589 | -0.18(-0.23%) |
Jun 06, 2022 | 75.41 | 77.32 | 75.29 | 76.75 | 608,804 | +1.99(+2.66%) |
Jun 03, 2022 | 75.70 | 76.73 | 74.61 | 74.76 | 921,545 | -3.13(-4.02%) |
Jun 02, 2022 | 76.32 | 77.90 | 76.21 | 77.89 | 685,138 | +2.18(+2.87%) |
Jun 01, 2022 | 77.02 | 77.08 | 75.03 | 75.72 | 771,863 | -0.07(-0.09%) |
May 31, 2022 | 73.63 | 76.05 | 72.91 | 75.78 | 1,049,576 | +2.38(+3.25%) |
May 27, 2022 | 73.70 | 74.79 | 72.95 | 73.40 | 1,046,011 | +0.27(+0.38%) |
May 26, 2022 | 72.16 | 74.65 | 71.38 | 73.13 | 1,489,019 | +1.14(+1.58%) |
May 25, 2022 | 69.42 | 71.99 | 68.16 | 71.99 | 1,045,519 | +2.10(+3.01%) |
May 24, 2022 | 71.89 | 71.89 | 69.23 | 69.89 | 640,452 | -2.27(-3.15%) |
May 23, 2022 | 72.63 | 72.75 | 70.98 | 72.16 | 830,149 | +0.43(+0.59%) |
May 20, 2022 | 72.94 | 73.50 | 69.61 | 71.73 | 1,199,171 | +0.17(+0.24%) |
May 19, 2022 | 69.97 | 72.73 | 69.97 | 71.57 | 913,077 | +1.94(+2.79%) |
May 18, 2022 | 70.97 | 71.98 | 69.43 | 69.62 | 861,307 | -2.12(-2.96%) |
May 17, 2022 | 69.70 | 71.74 | 69.69 | 71.74 | 614,288 | +3.40(+4.97%) |
May 16, 2022 | 69.18 | 69.18 | 67.48 | 68.35 | 509,121 | -1.48(-2.12%) |
May 13, 2022 | 68.16 | 70.06 | 67.88 | 69.83 | 540,523 | +2.91(+4.35%) |
May 12, 2022 | 65.61 | 67.62 | 65.40 | 66.92 | 850,772 | +0.75(+1.13%) |
May 11, 2022 | 68.82 | 69.31 | 66.15 | 66.17 | 1,069,002 | -0.71(-1.07%) |
May 10, 2022 | 69.06 | 69.31 | 65.78 | 66.88 | 1,059,178 | +0.63(+0.95%) |
May 09, 2022 | 67.00 | 67.82 | 66.09 | 66.25 | 532,887 | -1.64(-2.42%) |
May 06, 2022 | 67.94 | 68.74 | 66.84 | 67.90 | 541,086 | +0.11(+0.17%) |
May 05, 2022 | 69.44 | 70.09 | 66.90 | 67.78 | 662,365 | -3.40(-4.77%) |
May 04, 2022 | 69.07 | 71.31 | 68.16 | 71.18 | 750,429 | +1.12(+1.59%) |
May 03, 2022 | 69.80 | 70.86 | 69.10 | 70.06 | 764,120 | -0.18(-0.25%) |