Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 88.11 | 89.50 | 87.98 | 89.08 | 1,048,164 | +1.01(+1.15%) |
Jul 28, 2022 | 86.33 | 88.24 | 86.12 | 88.06 | 1,029,873 | +2.55(+2.99%) |
Jul 27, 2022 | 85.27 | 85.67 | 84.83 | 85.51 | 676,030 | -0.01(-0.01%) |
Jul 26, 2022 | 84.29 | 85.68 | 84.29 | 85.52 | 681,915 | +1.07(+1.27%) |
Jul 25, 2022 | 83.49 | 84.53 | 83.32 | 84.45 | 688,467 | +0.81(+0.97%) |
Jul 22, 2022 | 82.99 | 83.80 | 82.81 | 83.63 | 692,363 | +1.07(+1.30%) |
Jul 21, 2022 | 81.90 | 82.59 | 81.60 | 82.56 | 925,263 | +0.44(+0.54%) |
Jul 20, 2022 | 82.80 | 82.93 | 81.46 | 82.12 | 1,869,304 | -0.59(-0.72%) |
Jul 19, 2022 | 82.93 | 83.23 | 82.60 | 82.72 | 1,436,549 | +0.05(+0.06%) |
Jul 18, 2022 | 83.61 | 83.90 | 82.61 | 82.67 | 935,374 | -1.27(-1.52%) |
Jul 15, 2022 | 83.98 | 84.06 | 82.61 | 83.94 | 900,210 | +0.67(+0.80%) |
Jul 14, 2022 | 81.85 | 83.41 | 81.73 | 83.27 | 927,658 | -0.03(-0.03%) |
Jul 13, 2022 | 83.18 | 84.20 | 82.94 | 83.30 | 782,052 | -0.42(-0.50%) |
Jul 12, 2022 | 83.62 | 84.91 | 83.50 | 83.72 | 1,342,019 | -0.38(-0.45%) |
Jul 11, 2022 | 83.50 | 84.64 | 83.13 | 84.10 | 1,606,298 | +0.16(+0.19%) |
Jul 08, 2022 | 84.28 | 84.61 | 83.63 | 83.94 | 1,306,773 | -0.47(-0.56%) |
Jul 07, 2022 | 84.67 | 85.53 | 84.17 | 84.41 | 1,327,267 | -0.26(-0.31%) |
Jul 06, 2022 | 84.55 | 85.61 | 83.80 | 84.67 | 1,622,157 | +0.50(+0.59%) |
Jul 05, 2022 | 87.77 | 88.03 | 83.01 | 84.17 | 1,969,026 | -4.02(-4.56%) |
Jul 01, 2022 | 86.78 | 88.40 | 86.43 | 88.19 | 2,335,566 | +1.75(+2.03%) |
Jun 30, 2022 | 84.99 | 87.00 | 84.99 | 86.44 | 2,127,543 | +0.69(+0.80%) |
Jun 29, 2022 | 85.89 | 86.34 | 85.08 | 85.75 | 1,361,492 | +0.04(+0.04%) |
Jun 28, 2022 | 85.48 | 86.48 | 85.19 | 85.71 | 1,702,036 | +0.60(+0.71%) |
Jun 27, 2022 | 83.79 | 85.37 | 83.58 | 85.11 | 1,827,815 | +1.01(+1.21%) |
Jun 24, 2022 | 81.97 | 84.67 | 81.61 | 84.09 | 3,713,094 | +2.49(+3.05%) |
Jun 23, 2022 | 79.82 | 81.67 | 79.72 | 81.61 | 1,758,930 | +1.94(+2.44%) |
Jun 22, 2022 | 78.54 | 80.19 | 78.54 | 79.66 | 1,625,225 | +0.79(+1.01%) |
Jun 21, 2022 | 78.11 | 79.35 | 77.92 | 78.87 | 1,647,848 | +1.01(+1.30%) |
Jun 17, 2022 | 78.64 | 79.05 | 77.09 | 77.86 | 2,282,414 | -0.58(-0.74%) |
Jun 16, 2022 | 78.59 | 78.85 | 77.67 | 78.44 | 1,392,929 | -1.21(-1.51%) |
Jun 15, 2022 | 80.21 | 80.92 | 78.76 | 79.65 | 1,321,231 | -0.04(-0.05%) |
Jun 14, 2022 | 81.85 | 82.24 | 78.99 | 79.68 | 1,614,100 | -2.18(-2.66%) |
Jun 13, 2022 | 84.40 | 84.66 | 81.43 | 81.86 | 1,634,159 | -3.50(-4.10%) |
Jun 10, 2022 | 85.16 | 86.08 | 84.80 | 85.37 | 1,014,740 | -0.67(-0.78%) |
Jun 09, 2022 | 88.38 | 88.69 | 85.97 | 86.04 | 1,143,835 | -2.30(-2.60%) |
Jun 08, 2022 | 89.38 | 89.38 | 88.05 | 88.33 | 2,521,908 | -1.32(-1.47%) |
Jun 07, 2022 | 88.13 | 90.01 | 87.96 | 89.65 | 2,857,709 | +1.11(+1.25%) |
Jun 06, 2022 | 89.00 | 89.38 | 88.28 | 88.54 | 1,803,065 | -0.15(-0.17%) |
Jun 03, 2022 | 89.46 | 89.91 | 88.64 | 88.69 | 1,699,135 | -0.76(-0.85%) |
Jun 02, 2022 | 90.06 | 90.22 | 88.28 | 89.45 | 2,746,399 | -0.25(-0.28%) |
Jun 01, 2022 | 90.60 | 90.60 | 89.43 | 89.70 | 1,380,418 | -0.78(-0.86%) |
May 31, 2022 | 90.78 | 91.28 | 89.87 | 90.48 | 1,663,621 | -1.29(-1.41%) |
May 27, 2022 | 90.89 | 91.94 | 90.57 | 91.77 | 1,174,419 | +0.65(+0.71%) |
May 26, 2022 | 91.55 | 91.91 | 91.10 | 91.13 | 1,225,444 | +0.36(+0.40%) |
May 25, 2022 | 90.97 | 90.97 | 90.24 | 90.77 | 1,345,263 | -0.02(-0.02%) |
May 24, 2022 | 88.83 | 91.07 | 88.36 | 90.78 | 1,489,284 | +2.17(+2.45%) |
May 23, 2022 | 88.99 | 89.24 | 87.79 | 88.62 | 1,237,524 | +0.56(+0.64%) |
May 20, 2022 | 88.26 | 88.37 | 87.26 | 88.06 | 2,151,222 | +0.15(+0.17%) |
May 19, 2022 | 87.94 | 88.21 | 86.86 | 87.90 | 1,464,866 | -0.30(-0.34%) |
May 18, 2022 | 89.24 | 89.25 | 87.73 | 88.21 | 1,488,398 | -0.67(-0.75%) |
May 17, 2022 | 88.83 | 89.27 | 87.50 | 88.87 | 1,461,465 | +0.49(+0.56%) |
May 16, 2022 | 88.75 | 88.86 | 87.56 | 88.38 | 1,258,929 | -0.12(-0.14%) |
May 13, 2022 | 88.48 | 88.68 | 87.07 | 88.50 | 1,487,077 | +0.48(+0.54%) |
May 12, 2022 | 88.91 | 89.12 | 86.67 | 88.03 | 1,513,977 | -0.77(-0.87%) |
May 11, 2022 | 88.18 | 90.17 | 88.09 | 88.80 | 1,720,949 | +0.50(+0.57%) |
May 10, 2022 | 88.09 | 89.28 | 86.37 | 88.29 | 2,654,105 | +0.20(+0.23%) |
May 09, 2022 | 87.63 | 88.76 | 86.66 | 88.09 | 1,787,505 | +0.03(+0.03%) |
May 06, 2022 | 88.03 | 88.78 | 87.18 | 88.07 | 1,894,296 | -0.57(-0.64%) |
May 05, 2022 | 88.82 | 89.32 | 87.97 | 88.64 | 1,338,522 | -0.58(-0.65%) |
May 04, 2022 | 88.11 | 89.40 | 87.90 | 89.22 | 1,195,411 | +1.37(+1.56%) |
May 03, 2022 | 88.04 | 89.18 | 87.35 | 87.85 | 1,235,118 | +0.40(+0.46%) |