Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 85.00 | 85.99 | 84.28 | 85.72 | 133,138 | +0.59(+0.69%) |
Jul 28, 2022 | 85.04 | 85.62 | 83.90 | 85.13 | 162,209 | -0.08(-0.09%) |
Jul 27, 2022 | 82.75 | 85.32 | 82.75 | 85.21 | 183,100 | +2.17(+2.61%) |
Jul 26, 2022 | 83.56 | 83.77 | 81.65 | 83.04 | 158,704 | -1.21(-1.44%) |
Jul 25, 2022 | 84.25 | 84.53 | 83.80 | 84.25 | 325,186 | -0.06(-0.07%) |
Jul 22, 2022 | 85.21 | 86.27 | 84.16 | 84.31 | 129,952 | -1.24(-1.45%) |
Jul 21, 2022 | 84.60 | 85.89 | 84.23 | 85.55 | 92,850 | +0.93(+1.10%) |
Jul 20, 2022 | 83.15 | 84.83 | 83.15 | 84.62 | 90,498 | +0.90(+1.08%) |
Jul 19, 2022 | 83.41 | 84.71 | 83.18 | 83.72 | 154,646 | +0.82(+0.99%) |
Jul 18, 2022 | 81.87 | 83.28 | 81.79 | 82.90 | 170,762 | +1.15(+1.41%) |
Jul 15, 2022 | 82.59 | 82.90 | 81.59 | 81.75 | 140,987 | -0.28(-0.34%) |
Jul 14, 2022 | 81.23 | 82.29 | 80.29 | 82.03 | 173,470 | -0.18(-0.22%) |
Jul 13, 2022 | 80.26 | 82.55 | 80.07 | 82.21 | 187,699 | +0.88(+1.08%) |
Jul 12, 2022 | 79.82 | 82.25 | 79.82 | 81.33 | 285,390 | +1.10(+1.37%) |
Jul 11, 2022 | 81.27 | 81.39 | 80.13 | 80.23 | 137,767 | -1.81(-2.21%) |
Jul 08, 2022 | 81.23 | 82.16 | 81.23 | 82.04 | 101,034 | +0.36(+0.44%) |
Jul 07, 2022 | 81.09 | 81.76 | 80.34 | 81.68 | 121,565 | +0.52(+0.64%) |
Jul 06, 2022 | 79.17 | 81.40 | 79.10 | 81.16 | 153,300 | +2.11(+2.67%) |
Jul 05, 2022 | 78.21 | 79.36 | 77.39 | 79.05 | 160,863 | -1.05(-1.31%) |
Jul 01, 2022 | 79.42 | 80.24 | 78.68 | 80.10 | 52,986 | +0.44(+0.55%) |
Jun 30, 2022 | 78.37 | 79.71 | 78.20 | 79.66 | 165,006 | +0.33(+0.42%) |
Jun 29, 2022 | 79.39 | 79.65 | 78.83 | 79.33 | 101,108 | -0.38(-0.48%) |
Jun 28, 2022 | 80.47 | 81.30 | 79.57 | 79.71 | 202,640 | -0.60(-0.75%) |
Jun 27, 2022 | 80.45 | 80.58 | 79.35 | 80.31 | 116,891 | -0.12(-0.15%) |
Jun 24, 2022 | 78.35 | 80.48 | 78.35 | 80.43 | 218,530 | +2.54(+3.26%) |
Jun 23, 2022 | 76.13 | 78.06 | 76.13 | 77.89 | 167,942 | +1.93(+2.54%) |
Jun 22, 2022 | 75.55 | 76.74 | 75.38 | 75.96 | 122,823 | -0.32(-0.42%) |
Jun 21, 2022 | 75.36 | 76.75 | 75.36 | 76.28 | 152,707 | +1.11(+1.48%) |
Jun 17, 2022 | 74.16 | 75.85 | 73.76 | 75.17 | 243,914 | +1.02(+1.38%) |
Jun 16, 2022 | 74.92 | 75.05 | 73.76 | 74.15 | 182,966 | -1.94(-2.55%) |
Jun 15, 2022 | 75.70 | 76.85 | 74.97 | 76.09 | 134,348 | +1.04(+1.39%) |
Jun 14, 2022 | 76.33 | 76.33 | 74.62 | 75.05 | 150,362 | -1.11(-1.46%) |
Jun 13, 2022 | 77.36 | 77.47 | 75.89 | 76.16 | 147,199 | -2.67(-3.39%) |
Jun 10, 2022 | 81.04 | 81.04 | 78.77 | 78.83 | 188,263 | -2.99(-3.65%) |
Jun 09, 2022 | 83.32 | 83.50 | 81.74 | 81.82 | 89,908 | -1.73(-2.07%) |
Jun 08, 2022 | 84.83 | 84.83 | 83.26 | 83.55 | 81,189 | -1.23(-1.45%) |
Jun 07, 2022 | 84.92 | 85.37 | 84.23 | 84.78 | 92,203 | -0.62(-0.73%) |
Jun 06, 2022 | 85.05 | 86.28 | 84.70 | 85.40 | 105,948 | +1.05(+1.24%) |
Jun 03, 2022 | 84.80 | 85.04 | 84.07 | 84.35 | 123,129 | -1.11(-1.30%) |
Jun 02, 2022 | 84.69 | 85.54 | 84.08 | 85.46 | 125,708 | +0.69(+0.81%) |
Jun 01, 2022 | 85.73 | 86.24 | 84.66 | 84.77 | 124,017 | -0.66(-0.77%) |
May 31, 2022 | 84.40 | 86.22 | 84.03 | 85.43 | 286,792 | +0.08(+0.09%) |
May 27, 2022 | 83.16 | 85.78 | 83.08 | 85.35 | 209,596 | +2.43(+2.93%) |
May 26, 2022 | 82.83 | 83.41 | 82.42 | 82.92 | 178,631 | -0.04(-0.05%) |
May 25, 2022 | 82.58 | 83.24 | 82.39 | 82.96 | 111,823 | -0.15(-0.18%) |
May 24, 2022 | 84.00 | 84.07 | 82.40 | 83.11 | 146,759 | -1.30(-1.54%) |
May 23, 2022 | 83.73 | 84.54 | 83.25 | 84.41 | 108,475 | +0.97(+1.16%) |
May 20, 2022 | 83.08 | 83.80 | 82.43 | 83.44 | 262,104 | +0.73(+0.88%) |
May 19, 2022 | 80.60 | 83.37 | 80.60 | 82.71 | 185,249 | +1.99(+2.47%) |
May 18, 2022 | 80.90 | 81.98 | 80.41 | 80.72 | 176,441 | -1.12(-1.37%) |
May 17, 2022 | 81.79 | 82.26 | 80.74 | 81.84 | 151,999 | +0.23(+0.28%) |
May 16, 2022 | 79.74 | 81.92 | 79.74 | 81.61 | 156,753 | +0.75(+0.93%) |
May 13, 2022 | 78.07 | 81.00 | 78.07 | 80.86 | 196,898 | +3.05(+3.92%) |
May 12, 2022 | 77.09 | 78.57 | 76.98 | 77.81 | 260,798 | -0.02(-0.03%) |
May 11, 2022 | 77.92 | 78.97 | 77.58 | 77.83 | 245,210 | -0.51(-0.65%) |
May 10, 2022 | 79.75 | 79.91 | 77.62 | 78.34 | 206,802 | -0.48(-0.61%) |
May 09, 2022 | 78.23 | 79.50 | 77.95 | 78.82 | 206,853 | -0.68(-0.86%) |
May 06, 2022 | 78.80 | 80.15 | 78.27 | 79.50 | 209,791 | +0.11(+0.14%) |
May 05, 2022 | 81.34 | 81.64 | 78.98 | 79.39 | 155,967 | -2.99(-3.63%) |
May 04, 2022 | 81.60 | 82.54 | 80.27 | 82.38 | 156,961 | +0.67(+0.82%) |
May 03, 2022 | 79.87 | 82.18 | 79.73 | 81.71 | 203,343 | +1.90(+2.38%) |