Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 87.73 | 87.73 | 84.76 | 87.16 | 391,842 | -0.01(-0.01%) |
Jul 28, 2022 | 87.58 | 89.69 | 83.06 | 87.17 | 691,402 | -0.32(-0.36%) |
Jul 27, 2022 | 85.16 | 88.21 | 83.68 | 87.48 | 428,702 | +2.57(+3.02%) |
Jul 26, 2022 | 85.80 | 85.95 | 84.27 | 84.92 | 314,260 | -0.94(-1.09%) |
Jul 25, 2022 | 85.67 | 86.50 | 85.00 | 85.85 | 447,712 | -0.45(-0.53%) |
Jul 22, 2022 | 85.23 | 86.74 | 84.16 | 86.31 | 505,626 | +2.00(+2.38%) |
Jul 21, 2022 | 82.44 | 84.43 | 80.25 | 84.30 | 418,858 | +1.27(+1.53%) |
Jul 20, 2022 | 83.47 | 83.77 | 81.72 | 83.03 | 309,230 | -0.88(-1.05%) |
Jul 19, 2022 | 82.36 | 83.95 | 81.22 | 83.91 | 346,019 | +2.74(+3.38%) |
Jul 18, 2022 | 82.39 | 82.96 | 80.79 | 81.16 | 273,475 | -0.71(-0.87%) |
Jul 15, 2022 | 82.82 | 82.82 | 79.60 | 81.88 | 329,438 | +0.89(+1.10%) |
Jul 14, 2022 | 80.46 | 81.35 | 78.97 | 80.99 | 214,633 | -0.82(-1.00%) |
Jul 13, 2022 | 78.98 | 82.09 | 77.12 | 81.81 | 315,192 | +1.05(+1.30%) |
Jul 12, 2022 | 80.14 | 83.59 | 80.14 | 80.76 | 379,961 | -0.72(-0.88%) |
Jul 11, 2022 | 80.42 | 81.77 | 80.03 | 81.48 | 393,300 | +0.78(+0.97%) |
Jul 08, 2022 | 77.76 | 80.81 | 77.76 | 80.70 | 408,389 | +2.49(+3.18%) |
Jul 07, 2022 | 77.56 | 78.34 | 76.51 | 78.21 | 241,020 | +1.02(+1.32%) |
Jul 06, 2022 | 78.83 | 79.56 | 75.48 | 77.20 | 317,830 | -1.63(-2.07%) |
Jul 05, 2022 | 74.90 | 78.94 | 74.66 | 78.83 | 411,530 | +2.64(+3.46%) |
Jul 01, 2022 | 71.99 | 76.58 | 71.73 | 76.19 | 387,644 | +4.63(+6.47%) |
Jun 30, 2022 | 70.03 | 72.36 | 69.20 | 71.56 | 247,643 | +0.72(+1.02%) |
Jun 29, 2022 | 71.04 | 71.71 | 69.95 | 70.84 | 226,429 | -0.68(-0.95%) |
Jun 28, 2022 | 73.94 | 74.51 | 71.42 | 71.52 | 332,940 | -1.92(-2.62%) |
Jun 27, 2022 | 72.75 | 74.86 | 71.52 | 73.45 | 356,250 | +0.59(+0.81%) |
Jun 24, 2022 | 71.66 | 73.39 | 71.00 | 72.85 | 1,086,349 | +1.75(+2.46%) |
Jun 23, 2022 | 66.03 | 71.84 | 65.96 | 71.11 | 909,171 | +5.75(+8.81%) |
Jun 22, 2022 | 63.13 | 66.34 | 62.82 | 65.35 | 553,629 | +1.22(+1.91%) |
Jun 21, 2022 | 65.71 | 67.35 | 63.57 | 64.13 | 425,567 | -0.81(-1.25%) |
Jun 17, 2022 | 64.28 | 65.30 | 61.70 | 64.94 | 1,201,874 | -1.02(-1.54%) |
Jun 16, 2022 | 71.07 | 71.07 | 65.22 | 65.95 | 665,037 | -7.19(-9.82%) |
Jun 15, 2022 | 74.43 | 75.06 | 71.51 | 73.14 | 379,274 | -0.19(-0.26%) |
Jun 14, 2022 | 75.22 | 75.81 | 73.06 | 73.33 | 351,504 | -1.85(-2.46%) |
Jun 13, 2022 | 76.70 | 78.69 | 74.16 | 75.17 | 764,051 | -3.90(-4.93%) |
Jun 10, 2022 | 81.71 | 81.83 | 78.51 | 79.07 | 375,788 | -3.67(-4.44%) |
Jun 09, 2022 | 82.23 | 83.84 | 81.69 | 82.74 | 303,065 | +0.32(+0.38%) |
Jun 08, 2022 | 83.13 | 83.85 | 81.96 | 82.43 | 296,354 | -1.67(-1.98%) |
Jun 07, 2022 | 82.14 | 84.19 | 81.77 | 84.10 | 231,999 | +0.62(+0.74%) |
Jun 06, 2022 | 84.31 | 84.64 | 82.98 | 83.47 | 278,417 | -0.60(-0.72%) |
Jun 03, 2022 | 83.21 | 85.37 | 82.91 | 84.08 | 278,096 | -0.27(-0.32%) |
Jun 02, 2022 | 83.73 | 85.21 | 82.70 | 84.34 | 213,699 | +1.00(+1.20%) |
Jun 01, 2022 | 84.48 | 84.48 | 82.74 | 83.35 | 288,279 | -0.86(-1.02%) |
May 31, 2022 | 83.97 | 84.81 | 82.77 | 84.20 | 366,748 | -0.45(-0.54%) |
May 27, 2022 | 83.88 | 84.79 | 83.09 | 84.66 | 236,075 | +1.15(+1.38%) |
May 26, 2022 | 82.96 | 84.56 | 81.59 | 83.50 | 370,506 | +2.92(+3.63%) |
May 25, 2022 | 77.06 | 80.89 | 77.06 | 80.58 | 389,515 | +3.41(+4.41%) |
May 24, 2022 | 77.70 | 77.90 | 74.56 | 77.18 | 594,581 | -1.17(-1.50%) |
May 23, 2022 | 81.20 | 81.43 | 78.07 | 78.35 | 310,574 | -2.52(-3.11%) |
May 20, 2022 | 80.99 | 81.34 | 77.69 | 80.87 | 344,622 | +0.70(+0.87%) |
May 19, 2022 | 78.83 | 82.00 | 78.83 | 80.17 | 321,242 | +1.20(+1.53%) |
May 18, 2022 | 81.63 | 82.37 | 78.54 | 78.96 | 374,755 | -4.41(-5.29%) |
May 17, 2022 | 82.67 | 83.59 | 80.64 | 83.38 | 253,781 | +2.28(+2.81%) |
May 16, 2022 | 81.79 | 81.95 | 79.38 | 81.10 | 287,304 | -0.69(-0.84%) |
May 13, 2022 | 78.77 | 82.52 | 78.77 | 81.79 | 425,430 | +2.41(+3.03%) |
May 12, 2022 | 76.85 | 80.70 | 76.62 | 79.38 | 334,379 | +2.17(+2.81%) |
May 11, 2022 | 79.35 | 81.27 | 76.82 | 77.21 | 487,597 | -2.83(-3.54%) |
May 10, 2022 | 83.26 | 84.07 | 78.87 | 80.04 | 461,042 | -2.13(-2.59%) |
May 09, 2022 | 80.81 | 84.25 | 80.62 | 82.17 | 359,144 | +0.24(+0.29%) |
May 06, 2022 | 82.71 | 83.34 | 79.70 | 81.93 | 294,539 | -1.11(-1.33%) |
May 05, 2022 | 86.13 | 87.12 | 81.87 | 83.04 | 436,840 | -4.83(-5.49%) |
May 04, 2022 | 84.24 | 88.34 | 82.16 | 87.87 | 476,408 | +4.24(+5.08%) |
May 03, 2022 | 83.33 | 84.19 | 82.15 | 83.62 | 381,118 | +0.64(+0.77%) |