Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 81.27 | 82.04 | 80.06 | 81.77 | 434,571 | +1.27(+1.58%) |
Jul 28, 2022 | 77.95 | 80.52 | 77.33 | 80.50 | 407,246 | +2.77(+3.56%) |
Jul 27, 2022 | 75.93 | 78.28 | 75.30 | 77.73 | 259,708 | +2.14(+2.83%) |
Jul 26, 2022 | 76.12 | 76.85 | 74.55 | 75.59 | 307,202 | -0.87(-1.14%) |
Jul 25, 2022 | 77.74 | 77.90 | 75.95 | 76.46 | 429,550 | -0.94(-1.21%) |
Jul 22, 2022 | 79.05 | 80.29 | 77.16 | 77.40 | 545,233 | -2.75(-3.43%) |
Jul 21, 2022 | 79.93 | 80.40 | 78.69 | 80.15 | 278,794 | +0.01(+0.01%) |
Jul 20, 2022 | 77.60 | 80.40 | 77.60 | 80.14 | 336,896 | +2.56(+3.31%) |
Jul 19, 2022 | 75.58 | 78.82 | 75.21 | 77.57 | 390,549 | +3.09(+4.15%) |
Jul 18, 2022 | 74.68 | 76.30 | 74.28 | 74.48 | 335,696 | +0.63(+0.85%) |
Jul 15, 2022 | 73.07 | 74.46 | 72.57 | 73.86 | 368,685 | +1.17(+1.61%) |
Jul 14, 2022 | 73.63 | 73.96 | 71.61 | 72.69 | 418,711 | -1.83(-2.45%) |
Jul 13, 2022 | 73.13 | 75.62 | 72.25 | 74.52 | 355,002 | -0.02(-0.02%) |
Jul 12, 2022 | 73.46 | 75.65 | 72.72 | 74.54 | 364,207 | +0.73(+0.98%) |
Jul 11, 2022 | 74.15 | 75.68 | 73.40 | 73.81 | 591,110 | -0.59(-0.79%) |
Jul 08, 2022 | 75.24 | 76.17 | 73.65 | 74.40 | 368,081 | -1.22(-1.62%) |
Jul 07, 2022 | 75.04 | 76.34 | 74.35 | 75.62 | 555,027 | +0.92(+1.23%) |
Jul 06, 2022 | 74.86 | 75.68 | 73.63 | 74.71 | 703,755 | -0.61(-0.81%) |
Jul 05, 2022 | 72.44 | 75.44 | 71.70 | 75.31 | 552,211 | +1.61(+2.18%) |
Jul 01, 2022 | 72.55 | 74.64 | 71.71 | 73.70 | 485,928 | +1.09(+1.51%) |
Jun 30, 2022 | 72.93 | 74.77 | 71.58 | 72.61 | 485,122 | -1.21(-1.64%) |
Jun 29, 2022 | 74.44 | 74.92 | 71.97 | 73.82 | 495,526 | -1.01(-1.35%) |
Jun 28, 2022 | 76.66 | 77.76 | 74.50 | 74.83 | 534,828 | -1.38(-1.81%) |
Jun 27, 2022 | 76.24 | 76.92 | 74.81 | 76.21 | 494,896 | +0.59(+0.78%) |
Jun 24, 2022 | 73.51 | 75.62 | 72.93 | 75.62 | 1,123,214 | +3.18(+4.39%) |
Jun 23, 2022 | 68.91 | 72.54 | 68.68 | 72.44 | 761,198 | +3.79(+5.52%) |
Jun 22, 2022 | 67.08 | 69.68 | 66.72 | 68.66 | 825,830 | -1.52(-2.16%) |
Jun 21, 2022 | 71.63 | 73.56 | 69.75 | 70.17 | 771,484 | -0.32(-0.46%) |
Jun 17, 2022 | 70.64 | 71.63 | 68.73 | 70.50 | 1,083,813 | +0.10(+0.14%) |
Jun 16, 2022 | 78.13 | 78.33 | 70.06 | 70.39 | 1,093,512 | -9.46(-11.85%) |
Jun 15, 2022 | 79.31 | 81.16 | 78.49 | 79.85 | 512,199 | +1.42(+1.80%) |
Jun 14, 2022 | 80.73 | 80.97 | 77.22 | 78.44 | 1,167,065 | -2.76(-3.40%) |
Jun 13, 2022 | 80.40 | 82.12 | 79.77 | 81.20 | 1,027,302 | -1.42(-1.72%) |
Jun 10, 2022 | 82.17 | 85.53 | 81.91 | 82.62 | 925,480 | -2.14(-2.53%) |
Jun 09, 2022 | 84.21 | 85.61 | 82.95 | 84.76 | 924,445 | -0.85(-0.99%) |
Jun 08, 2022 | 83.13 | 87.56 | 82.60 | 85.61 | 2,374,699 | -8.32(-8.86%) |
Jun 07, 2022 | 90.64 | 93.99 | 90.22 | 93.93 | 561,681 | +1.90(+2.07%) |
Jun 06, 2022 | 90.44 | 92.52 | 88.97 | 92.02 | 506,759 | +2.43(+2.71%) |
Jun 03, 2022 | 87.56 | 90.19 | 87.15 | 89.60 | 484,472 | +0.81(+0.91%) |
Jun 02, 2022 | 85.11 | 90.24 | 85.11 | 88.79 | 552,407 | +4.11(+4.85%) |
Jun 01, 2022 | 87.04 | 87.43 | 83.92 | 84.68 | 527,880 | -2.30(-2.64%) |
May 31, 2022 | 88.67 | 89.15 | 85.91 | 86.98 | 659,239 | -1.71(-1.93%) |
May 27, 2022 | 85.86 | 89.48 | 85.86 | 88.69 | 398,434 | +2.96(+3.45%) |
May 26, 2022 | 83.33 | 88.47 | 82.73 | 85.73 | 481,916 | +3.36(+4.08%) |
May 25, 2022 | 80.30 | 83.04 | 79.92 | 82.36 | 494,583 | +1.08(+1.32%) |
May 24, 2022 | 81.61 | 81.95 | 79.88 | 81.29 | 576,917 | -1.02(-1.24%) |
May 23, 2022 | 84.55 | 84.55 | 80.95 | 82.31 | 463,451 | -0.74(-0.89%) |
May 20, 2022 | 85.05 | 85.18 | 79.85 | 83.05 | 338,830 | -0.32(-0.38%) |
May 19, 2022 | 81.17 | 85.37 | 79.49 | 83.37 | 678,568 | +2.03(+2.50%) |
May 18, 2022 | 87.97 | 87.97 | 81.10 | 81.33 | 634,019 | -8.74(-9.71%) |
May 17, 2022 | 88.82 | 90.34 | 86.64 | 90.07 | 501,363 | +3.78(+4.38%) |
May 16, 2022 | 88.17 | 88.87 | 85.68 | 86.30 | 371,927 | -2.80(-3.14%) |
May 13, 2022 | 88.34 | 91.07 | 87.68 | 89.10 | 645,691 | +2.30(+2.65%) |
May 12, 2022 | 82.81 | 89.61 | 82.47 | 86.80 | 719,919 | +2.65(+3.14%) |
May 11, 2022 | 89.43 | 90.70 | 83.82 | 84.15 | 609,392 | -5.44(-6.07%) |
May 10, 2022 | 95.36 | 95.36 | 88.02 | 89.59 | 539,799 | -4.30(-4.58%) |
May 09, 2022 | 93.28 | 95.44 | 92.17 | 93.89 | 467,294 | -1.58(-1.65%) |
May 06, 2022 | 98.42 | 98.55 | 93.56 | 95.47 | 587,848 | -4.49(-4.49%) |
May 05, 2022 | 103.80 | 104.14 | 98.77 | 99.96 | 646,983 | -6.42(-6.03%) |
May 04, 2022 | 98.45 | 107.83 | 98.39 | 106.37 | 1,184,929 | +9.69(+10.02%) |
May 03, 2022 | 99.34 | 99.34 | 90.95 | 96.68 | 839,345 | -0.08(-0.08%) |