Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 80.53 | 81.31 | 79.99 | 80.85 | 4,170,727 | +0.34(+0.42%) |
Jul 28, 2022 | 79.63 | 80.57 | 79.10 | 80.52 | 1,667,597 | +1.36(+1.72%) |
Jul 27, 2022 | 79.30 | 80.18 | 78.77 | 79.16 | 1,488,777 | -0.37(-0.46%) |
Jul 26, 2022 | 79.21 | 79.90 | 78.84 | 79.52 | 2,416,805 | +0.75(+0.95%) |
Jul 25, 2022 | 77.30 | 78.84 | 76.91 | 78.77 | 1,864,305 | +1.21(+1.56%) |
Jul 22, 2022 | 77.05 | 77.92 | 76.57 | 77.57 | 1,800,378 | +1.40(+1.84%) |
Jul 21, 2022 | 75.90 | 76.17 | 74.18 | 76.16 | 1,811,082 | -0.06(-0.07%) |
Jul 20, 2022 | 76.82 | 77.35 | 75.82 | 76.22 | 1,657,135 | -0.69(-0.90%) |
Jul 19, 2022 | 76.02 | 77.08 | 75.57 | 76.91 | 2,267,229 | +1.25(+1.66%) |
Jul 18, 2022 | 76.30 | 76.63 | 75.30 | 75.66 | 1,694,252 | -0.40(-0.53%) |
Jul 15, 2022 | 76.03 | 76.30 | 75.11 | 76.06 | 2,219,607 | +1.05(+1.40%) |
Jul 14, 2022 | 75.38 | 76.47 | 74.71 | 75.01 | 2,959,142 | -1.70(-2.21%) |
Jul 13, 2022 | 76.36 | 76.98 | 75.68 | 76.70 | 2,296,338 | -0.50(-0.64%) |
Jul 12, 2022 | 76.48 | 78.21 | 76.42 | 77.20 | 1,567,466 | +0.31(+0.40%) |
Jul 11, 2022 | 76.81 | 77.35 | 76.29 | 76.89 | 1,036,911 | +0.00(+0.00%) |
Jul 08, 2022 | 76.56 | 77.48 | 76.29 | 76.89 | 1,427,601 | +0.37(+0.48%) |
Jul 07, 2022 | 76.38 | 77.22 | 76.02 | 76.53 | 1,537,274 | +0.05(+0.06%) |
Jul 06, 2022 | 77.47 | 78.16 | 76.45 | 76.48 | 1,438,850 | -0.65(-0.84%) |
Jul 05, 2022 | 77.47 | 77.59 | 74.91 | 77.13 | 1,942,480 | -0.80(-1.02%) |
Jul 01, 2022 | 76.73 | 78.11 | 76.35 | 77.92 | 1,845,840 | +0.81(+1.04%) |
Jun 30, 2022 | 77.59 | 78.18 | 76.68 | 77.12 | 2,670,155 | -0.82(-1.06%) |
Jun 29, 2022 | 77.43 | 78.37 | 77.43 | 77.94 | 1,633,188 | +0.33(+0.42%) |
Jun 28, 2022 | 78.46 | 79.37 | 77.48 | 77.61 | 1,553,523 | -0.27(-0.35%) |
Jun 27, 2022 | 77.83 | 79.29 | 77.23 | 77.88 | 2,127,771 | -0.18(-0.23%) |
Jun 24, 2022 | 76.85 | 78.53 | 76.39 | 78.06 | 3,523,882 | +1.55(+2.02%) |
Jun 23, 2022 | 75.15 | 76.86 | 74.49 | 76.52 | 2,849,110 | +1.82(+2.43%) |
Jun 22, 2022 | 73.17 | 75.82 | 73.17 | 74.70 | 2,436,943 | +1.02(+1.39%) |
Jun 21, 2022 | 73.10 | 75.43 | 73.10 | 73.68 | 2,697,140 | +0.96(+1.33%) |
Jun 17, 2022 | 72.50 | 74.10 | 71.69 | 72.72 | 9,796,910 | -0.05(-0.06%) |
Jun 16, 2022 | 72.49 | 73.85 | 71.76 | 72.76 | 2,941,760 | -0.70(-0.96%) |
Jun 15, 2022 | 73.24 | 74.43 | 72.34 | 73.46 | 3,815,718 | +0.94(+1.29%) |
Jun 14, 2022 | 72.86 | 73.61 | 71.90 | 72.53 | 3,014,604 | -0.37(-0.51%) |
Jun 13, 2022 | 75.16 | 75.69 | 72.54 | 72.90 | 2,669,799 | -3.95(-5.14%) |
Jun 10, 2022 | 77.17 | 77.94 | 76.52 | 76.85 | 2,386,536 | -1.09(-1.39%) |
Jun 09, 2022 | 79.85 | 80.39 | 77.88 | 77.94 | 2,088,723 | -2.58(-3.20%) |
Jun 08, 2022 | 83.28 | 83.43 | 80.23 | 80.52 | 2,101,376 | -3.11(-3.72%) |
Jun 07, 2022 | 81.39 | 83.77 | 81.39 | 83.63 | 2,028,220 | +2.02(+2.48%) |
Jun 06, 2022 | 83.07 | 83.07 | 81.29 | 81.60 | 1,522,208 | -0.81(-0.98%) |
Jun 03, 2022 | 82.99 | 83.29 | 81.89 | 82.41 | 1,643,322 | -0.81(-0.98%) |
Jun 02, 2022 | 82.30 | 83.31 | 80.82 | 83.22 | 2,044,853 | +0.66(+0.81%) |
Jun 01, 2022 | 83.30 | 83.48 | 80.94 | 82.56 | 2,511,655 | -0.87(-1.04%) |
May 31, 2022 | 83.58 | 83.98 | 83.03 | 83.43 | 7,736,457 | -1.01(-1.20%) |
May 27, 2022 | 83.29 | 84.61 | 83.26 | 84.44 | 2,278,739 | +1.49(+1.80%) |
May 26, 2022 | 84.02 | 84.45 | 82.71 | 82.95 | 2,093,490 | -0.35(-0.42%) |
May 25, 2022 | 82.52 | 83.58 | 82.52 | 83.30 | 2,190,223 | +0.50(+0.60%) |
May 24, 2022 | 81.99 | 82.81 | 80.24 | 82.80 | 2,411,375 | +0.66(+0.81%) |
May 23, 2022 | 82.64 | 83.34 | 81.54 | 82.14 | 2,297,972 | +0.20(+0.24%) |
May 20, 2022 | 82.61 | 82.88 | 80.86 | 81.94 | 2,649,439 | +0.55(+0.67%) |
May 19, 2022 | 81.48 | 82.70 | 80.97 | 81.39 | 2,292,636 | -0.65(-0.79%) |
May 18, 2022 | 84.05 | 84.34 | 81.69 | 82.04 | 2,202,856 | -1.34(-1.61%) |
May 17, 2022 | 83.27 | 83.42 | 81.93 | 83.38 | 2,691,195 | +0.75(+0.91%) |
May 16, 2022 | 82.55 | 82.96 | 82.13 | 82.63 | 1,925,690 | +0.45(+0.54%) |
May 13, 2022 | 81.50 | 82.26 | 80.83 | 82.18 | 2,392,400 | +1.20(+1.48%) |
May 12, 2022 | 81.04 | 81.07 | 79.56 | 80.98 | 2,270,586 | +0.08(+0.10%) |
May 11, 2022 | 79.47 | 82.63 | 78.90 | 80.90 | 3,579,973 | +1.11(+1.39%) |
May 10, 2022 | 81.65 | 82.01 | 79.07 | 79.79 | 3,629,206 | -1.17(-1.45%) |
May 09, 2022 | 81.62 | 82.66 | 80.64 | 80.96 | 2,830,659 | -1.27(-1.55%) |
May 06, 2022 | 82.60 | 82.88 | 81.11 | 82.24 | 2,845,968 | -1.43(-1.71%) |
May 05, 2022 | 83.73 | 84.74 | 82.95 | 83.67 | 2,600,857 | -0.23(-0.28%) |
May 04, 2022 | 83.92 | 84.41 | 81.75 | 83.90 | 3,114,033 | -0.44(-0.52%) |
May 03, 2022 | 84.13 | 85.85 | 82.29 | 84.34 | 4,500,822 | +0.53(+0.63%) |