Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 85.83 | 87.51 | 85.70 | 86.71 | 316,981 | +0.44(+0.51%) |
Jul 28, 2022 | 84.58 | 86.54 | 84.02 | 86.27 | 187,819 | +2.27(+2.70%) |
Jul 27, 2022 | 83.00 | 84.15 | 82.59 | 84.00 | 205,867 | +1.07(+1.29%) |
Jul 26, 2022 | 81.48 | 83.07 | 81.02 | 82.93 | 310,445 | +1.72(+2.12%) |
Jul 25, 2022 | 84.52 | 84.52 | 80.64 | 81.21 | 161,476 | -3.71(-4.37%) |
Jul 22, 2022 | 82.87 | 85.12 | 82.87 | 84.92 | 470,088 | +2.74(+3.33%) |
Jul 21, 2022 | 79.34 | 82.59 | 77.70 | 82.18 | 176,855 | +3.45(+4.38%) |
Jul 20, 2022 | 78.98 | 79.79 | 78.08 | 78.73 | 281,114 | -0.27(-0.34%) |
Jul 19, 2022 | 78.41 | 79.63 | 77.31 | 79.00 | 307,133 | +1.29(+1.66%) |
Jul 18, 2022 | 77.45 | 79.03 | 76.82 | 77.71 | 256,117 | +0.45(+0.58%) |
Jul 15, 2022 | 75.57 | 77.43 | 74.45 | 77.26 | 203,537 | +2.32(+3.10%) |
Jul 14, 2022 | 73.45 | 75.19 | 73.18 | 74.94 | 113,245 | +0.38(+0.51%) |
Jul 13, 2022 | 73.67 | 74.89 | 72.68 | 74.56 | 120,910 | +0.00(+0.00%) |
Jul 12, 2022 | 75.50 | 76.31 | 74.20 | 74.56 | 151,433 | -1.49(-1.96%) |
Jul 11, 2022 | 76.81 | 77.20 | 75.80 | 76.05 | 138,999 | -1.52(-1.96%) |
Jul 08, 2022 | 77.72 | 78.09 | 76.50 | 77.57 | 121,208 | +0.11(+0.14%) |
Jul 07, 2022 | 76.77 | 77.68 | 76.42 | 77.46 | 243,430 | +1.35(+1.77%) |
Jul 06, 2022 | 75.21 | 76.77 | 75.17 | 76.11 | 184,612 | +0.47(+0.62%) |
Jul 05, 2022 | 75.24 | 75.83 | 74.49 | 75.64 | 110,330 | -0.82(-1.07%) |
Jul 01, 2022 | 74.33 | 76.91 | 74.26 | 76.46 | 97,957 | +1.82(+2.44%) |
Jun 30, 2022 | 73.33 | 75.52 | 72.33 | 74.64 | 194,221 | +0.44(+0.59%) |
Jun 29, 2022 | 73.82 | 74.80 | 73.37 | 74.20 | 180,415 | +0.09(+0.12%) |
Jun 28, 2022 | 75.95 | 76.60 | 73.72 | 74.11 | 100,907 | -1.04(-1.38%) |
Jun 27, 2022 | 74.49 | 75.35 | 74.03 | 75.15 | 105,544 | +0.07(+0.09%) |
Jun 24, 2022 | 73.84 | 75.99 | 73.60 | 75.08 | 189,469 | +1.83(+2.50%) |
Jun 23, 2022 | 72.21 | 73.91 | 72.03 | 73.25 | 135,187 | +1.49(+2.08%) |
Jun 22, 2022 | 70.07 | 72.56 | 69.50 | 71.76 | 145,036 | +0.61(+0.86%) |
Jun 21, 2022 | 71.29 | 72.45 | 69.45 | 71.15 | 288,711 | +0.83(+1.18%) |
Jun 17, 2022 | 69.08 | 70.64 | 68.52 | 70.32 | 256,943 | +1.84(+2.69%) |
Jun 16, 2022 | 69.57 | 70.27 | 68.13 | 68.48 | 270,805 | -2.88(-4.04%) |
Jun 15, 2022 | 69.36 | 71.95 | 69.36 | 71.36 | 164,621 | +2.09(+3.02%) |
Jun 14, 2022 | 69.83 | 69.97 | 68.78 | 69.27 | 144,542 | -0.12(-0.17%) |
Jun 13, 2022 | 70.07 | 70.36 | 68.71 | 69.39 | 228,181 | -2.25(-3.14%) |
Jun 10, 2022 | 71.61 | 72.37 | 69.66 | 71.64 | 178,431 | -1.04(-1.43%) |
Jun 09, 2022 | 73.97 | 74.25 | 72.60 | 72.68 | 149,074 | -2.08(-2.78%) |
Jun 08, 2022 | 75.31 | 76.09 | 74.46 | 74.76 | 213,008 | -0.98(-1.29%) |
Jun 07, 2022 | 73.94 | 76.25 | 73.88 | 75.74 | 152,663 | +1.09(+1.46%) |
Jun 06, 2022 | 74.83 | 75.19 | 74.00 | 74.65 | 272,841 | +0.56(+0.76%) |
Jun 03, 2022 | 74.71 | 75.20 | 73.95 | 74.09 | 335,324 | -1.15(-1.53%) |
Jun 02, 2022 | 73.86 | 76.10 | 73.45 | 75.24 | 216,757 | +1.90(+2.59%) |
Jun 01, 2022 | 72.80 | 74.46 | 72.18 | 73.34 | 134,328 | +0.57(+0.78%) |
May 31, 2022 | 73.15 | 73.60 | 72.18 | 72.77 | 247,150 | -1.03(-1.40%) |
May 27, 2022 | 72.22 | 74.87 | 71.71 | 73.80 | 104,725 | +1.62(+2.24%) |
May 26, 2022 | 71.07 | 72.82 | 69.66 | 72.18 | 120,529 | +0.96(+1.35%) |
May 25, 2022 | 70.37 | 71.77 | 69.53 | 71.22 | 159,430 | -0.41(-0.57%) |
May 24, 2022 | 72.28 | 72.28 | 70.77 | 71.63 | 111,920 | -0.87(-1.20%) |
May 23, 2022 | 70.86 | 72.80 | 70.85 | 72.50 | 262,697 | +1.94(+2.75%) |
May 20, 2022 | 70.13 | 70.70 | 68.86 | 70.56 | 266,218 | +1.27(+1.83%) |
May 19, 2022 | 68.50 | 70.48 | 67.77 | 69.29 | 159,481 | +0.13(+0.19%) |
May 18, 2022 | 70.83 | 71.99 | 69.04 | 69.16 | 219,684 | -2.34(-3.27%) |
May 17, 2022 | 72.77 | 72.90 | 70.85 | 71.50 | 165,180 | +0.32(+0.45%) |
May 16, 2022 | 70.80 | 71.82 | 70.55 | 71.18 | 132,196 | +0.05(+0.07%) |
May 13, 2022 | 69.77 | 72.50 | 69.54 | 71.13 | 119,187 | +2.09(+3.03%) |
May 12, 2022 | 67.55 | 69.98 | 67.07 | 69.04 | 554,944 | -0.53(-0.76%) |
May 11, 2022 | 72.17 | 73.54 | 69.30 | 69.57 | 330,500 | -2.86(-3.95%) |
May 10, 2022 | 74.21 | 74.21 | 71.72 | 72.43 | 155,695 | -0.73(-1.00%) |
May 09, 2022 | 75.12 | 77.25 | 72.63 | 73.16 | 430,435 | -2.92(-3.84%) |
May 06, 2022 | 75.20 | 76.32 | 74.18 | 76.08 | 350,910 | +0.34(+0.45%) |
May 05, 2022 | 79.88 | 80.94 | 75.14 | 75.74 | 318,898 | -5.37(-6.62%) |
May 04, 2022 | 78.59 | 81.32 | 77.54 | 81.11 | 320,068 | +2.87(+3.67%) |
May 03, 2022 | 78.12 | 78.58 | 77.76 | 78.24 | 317,495 | +0.33(+0.42%) |