Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 86.16 | 87.31 | 85.29 | 87.16 | 1,065,760 | +1.25(+1.46%) |
Jul 28, 2022 | 84.64 | 86.13 | 83.55 | 85.90 | 593,605 | +1.70(+2.02%) |
Jul 27, 2022 | 81.95 | 84.71 | 81.44 | 84.21 | 868,371 | +0.89(+1.06%) |
Jul 26, 2022 | 83.31 | 83.42 | 81.38 | 83.32 | 731,758 | +0.85(+1.03%) |
Jul 25, 2022 | 82.19 | 83.41 | 79.90 | 82.47 | 1,037,418 | -0.55(-0.66%) |
Jul 22, 2022 | 84.13 | 85.02 | 82.36 | 83.02 | 609,132 | -0.12(-0.14%) |
Jul 21, 2022 | 80.96 | 83.20 | 80.69 | 83.14 | 540,165 | +2.24(+2.76%) |
Jul 20, 2022 | 80.20 | 81.12 | 79.82 | 80.90 | 488,569 | +0.59(+0.73%) |
Jul 19, 2022 | 79.18 | 80.38 | 78.71 | 80.31 | 508,555 | +2.21(+2.83%) |
Jul 18, 2022 | 79.31 | 79.79 | 78.04 | 78.10 | 540,504 | -0.90(-1.13%) |
Jul 15, 2022 | 79.38 | 79.58 | 78.52 | 79.00 | 464,035 | +0.36(+0.45%) |
Jul 14, 2022 | 76.65 | 78.67 | 76.47 | 78.64 | 562,793 | +0.87(+1.12%) |
Jul 13, 2022 | 76.28 | 78.30 | 75.96 | 77.78 | 591,456 | -0.12(-0.16%) |
Jul 12, 2022 | 76.31 | 78.90 | 76.31 | 77.90 | 687,114 | +1.58(+2.07%) |
Jul 11, 2022 | 76.25 | 77.22 | 76.01 | 76.32 | 437,331 | -0.41(-0.54%) |
Jul 08, 2022 | 77.26 | 77.59 | 76.54 | 76.73 | 521,430 | -0.80(-1.03%) |
Jul 07, 2022 | 77.73 | 78.65 | 76.30 | 77.53 | 561,427 | -0.74(-0.94%) |
Jul 06, 2022 | 78.34 | 79.08 | 76.72 | 78.27 | 818,849 | -0.13(-0.17%) |
Jul 05, 2022 | 76.28 | 78.46 | 75.59 | 78.40 | 915,710 | +1.18(+1.53%) |
Jul 01, 2022 | 75.46 | 77.47 | 75.46 | 77.22 | 655,317 | +1.70(+2.25%) |
Jun 30, 2022 | 74.77 | 76.16 | 74.21 | 75.52 | 713,476 | -0.23(-0.30%) |
Jun 29, 2022 | 76.19 | 76.34 | 75.22 | 75.75 | 593,711 | -0.38(-0.50%) |
Jun 28, 2022 | 78.53 | 78.69 | 75.91 | 76.14 | 546,532 | -1.71(-2.19%) |
Jun 27, 2022 | 78.53 | 78.59 | 77.35 | 77.84 | 468,770 | -0.45(-0.58%) |
Jun 24, 2022 | 75.14 | 78.34 | 74.55 | 78.29 | 1,960,357 | +3.87(+5.19%) |
Jun 23, 2022 | 73.36 | 74.84 | 73.36 | 74.43 | 670,544 | +0.81(+1.09%) |
Jun 22, 2022 | 71.95 | 74.04 | 71.76 | 73.62 | 686,752 | +1.30(+1.79%) |
Jun 21, 2022 | 72.57 | 73.15 | 71.88 | 72.33 | 617,444 | +0.18(+0.25%) |
Jun 17, 2022 | 73.09 | 73.69 | 71.65 | 72.15 | 945,607 | -0.24(-0.33%) |
Jun 16, 2022 | 72.92 | 73.55 | 71.53 | 72.39 | 1,002,657 | -2.35(-3.14%) |
Jun 15, 2022 | 75.24 | 76.02 | 73.55 | 74.74 | 908,803 | +0.15(+0.21%) |
Jun 14, 2022 | 74.95 | 75.12 | 73.10 | 74.58 | 784,223 | -0.54(-0.72%) |
Jun 13, 2022 | 75.91 | 76.77 | 74.80 | 75.12 | 545,175 | -2.47(-3.18%) |
Jun 10, 2022 | 79.27 | 79.68 | 77.54 | 77.58 | 601,234 | -3.48(-4.30%) |
Jun 09, 2022 | 82.02 | 83.78 | 81.06 | 81.07 | 735,423 | -1.85(-2.23%) |
Jun 08, 2022 | 84.70 | 85.09 | 82.31 | 82.92 | 558,130 | -2.45(-2.87%) |
Jun 07, 2022 | 83.98 | 85.62 | 83.74 | 85.37 | 606,933 | +0.59(+0.69%) |
Jun 06, 2022 | 84.23 | 85.45 | 83.99 | 84.78 | 512,322 | +0.40(+0.48%) |
Jun 03, 2022 | 84.58 | 85.33 | 83.75 | 84.38 | 447,458 | -0.84(-0.99%) |
Jun 02, 2022 | 83.96 | 85.25 | 83.28 | 85.22 | 602,406 | +1.98(+2.37%) |
Jun 01, 2022 | 84.91 | 84.91 | 82.53 | 83.25 | 595,412 | -1.28(-1.51%) |
May 31, 2022 | 86.56 | 86.91 | 84.08 | 84.52 | 950,615 | -2.68(-3.07%) |
May 27, 2022 | 86.04 | 87.25 | 85.74 | 87.20 | 341,394 | +1.94(+2.27%) |
May 26, 2022 | 84.29 | 85.65 | 84.29 | 85.26 | 434,854 | +2.08(+2.50%) |
May 25, 2022 | 81.73 | 83.70 | 81.73 | 83.18 | 441,028 | +1.32(+1.62%) |
May 24, 2022 | 82.11 | 82.30 | 80.19 | 81.85 | 351,656 | -0.38(-0.47%) |
May 23, 2022 | 81.70 | 82.52 | 80.93 | 82.24 | 667,791 | +1.30(+1.61%) |
May 20, 2022 | 81.86 | 82.18 | 79.05 | 80.93 | 413,378 | -0.27(-0.33%) |
May 19, 2022 | 79.84 | 82.07 | 79.79 | 81.20 | 431,449 | +0.43(+0.53%) |
May 18, 2022 | 82.19 | 82.44 | 80.62 | 80.77 | 468,825 | -2.58(-3.10%) |
May 17, 2022 | 82.22 | 83.38 | 81.56 | 83.35 | 530,186 | +2.74(+3.40%) |
May 16, 2022 | 80.28 | 81.36 | 78.51 | 80.61 | 440,408 | -0.21(-0.26%) |
May 13, 2022 | 81.23 | 81.75 | 80.12 | 80.82 | 407,836 | +0.06(+0.07%) |
May 12, 2022 | 79.85 | 81.48 | 79.00 | 80.76 | 530,329 | +0.60(+0.75%) |
May 11, 2022 | 79.48 | 82.26 | 79.48 | 80.16 | 535,412 | -0.21(-0.26%) |
May 10, 2022 | 82.43 | 82.87 | 79.55 | 80.37 | 623,557 | -1.12(-1.38%) |
May 09, 2022 | 79.76 | 82.48 | 79.76 | 81.49 | 481,033 | +0.56(+0.69%) |
May 06, 2022 | 80.54 | 81.26 | 79.22 | 80.93 | 594,863 | -0.51(-0.62%) |
May 05, 2022 | 82.63 | 83.50 | 80.81 | 81.44 | 473,939 | -2.03(-2.44%) |
May 04, 2022 | 81.03 | 83.64 | 80.46 | 83.48 | 469,285 | +2.32(+2.86%) |
May 03, 2022 | 80.96 | 82.24 | 80.46 | 81.15 | 499,413 | +0.53(+0.65%) |