Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 86.90 | 88.06 | 86.02 | 87.91 | 1,056,680 | +1.26(+1.46%) |
Jul 28, 2022 | 85.37 | 86.87 | 84.27 | 86.64 | 588,548 | +1.71(+2.02%) |
Jul 27, 2022 | 82.66 | 85.44 | 82.14 | 84.93 | 860,972 | +0.89(+1.06%) |
Jul 26, 2022 | 84.03 | 84.13 | 82.08 | 84.04 | 725,524 | +0.86(+1.03%) |
Jul 25, 2022 | 82.90 | 84.13 | 80.58 | 83.18 | 1,028,580 | -0.55(-0.66%) |
Jul 22, 2022 | 84.85 | 85.75 | 83.06 | 83.74 | 603,943 | -0.12(-0.14%) |
Jul 21, 2022 | 81.65 | 83.92 | 81.38 | 83.85 | 535,563 | +2.26(+2.76%) |
Jul 20, 2022 | 80.89 | 81.82 | 80.51 | 81.60 | 484,407 | +0.59(+0.73%) |
Jul 19, 2022 | 79.86 | 81.07 | 79.39 | 81.00 | 504,222 | +2.23(+2.83%) |
Jul 18, 2022 | 79.99 | 80.48 | 78.71 | 78.78 | 535,899 | -0.90(-1.14%) |
Jul 15, 2022 | 80.06 | 80.26 | 79.19 | 79.68 | 460,081 | +0.36(+0.45%) |
Jul 14, 2022 | 77.31 | 79.35 | 77.12 | 79.32 | 557,998 | +0.88(+1.12%) |
Jul 13, 2022 | 76.94 | 78.98 | 76.62 | 78.45 | 586,417 | -0.13(-0.16%) |
Jul 12, 2022 | 76.96 | 79.58 | 76.96 | 78.57 | 681,259 | +1.60(+2.07%) |
Jul 11, 2022 | 76.91 | 77.88 | 76.66 | 76.97 | 433,605 | -0.42(-0.54%) |
Jul 08, 2022 | 77.92 | 78.26 | 77.20 | 77.39 | 516,988 | -0.80(-1.03%) |
Jul 07, 2022 | 78.40 | 79.33 | 76.96 | 78.19 | 556,644 | -0.75(-0.94%) |
Jul 06, 2022 | 79.02 | 79.76 | 77.38 | 78.94 | 811,872 | -0.14(-0.17%) |
Jul 05, 2022 | 76.94 | 79.13 | 76.24 | 79.07 | 907,909 | +1.19(+1.53%) |
Jul 01, 2022 | 76.11 | 78.14 | 76.11 | 77.88 | 649,734 | +1.71(+2.25%) |
Jun 30, 2022 | 75.42 | 76.81 | 74.85 | 76.17 | 707,398 | -0.23(-0.30%) |
Jun 29, 2022 | 76.85 | 76.99 | 75.87 | 76.40 | 588,652 | -0.39(-0.50%) |
Jun 28, 2022 | 79.21 | 79.36 | 76.56 | 76.79 | 541,876 | -1.72(-2.19%) |
Jun 27, 2022 | 79.20 | 79.27 | 78.02 | 78.51 | 464,776 | -0.45(-0.58%) |
Jun 24, 2022 | 75.78 | 79.02 | 75.19 | 78.97 | 1,943,655 | +3.90(+5.19%) |
Jun 23, 2022 | 73.99 | 75.48 | 73.99 | 75.07 | 664,831 | +0.81(+1.09%) |
Jun 22, 2022 | 72.57 | 74.68 | 72.38 | 74.26 | 680,901 | +1.31(+1.79%) |
Jun 21, 2022 | 73.19 | 73.78 | 72.49 | 72.95 | 612,183 | +0.18(+0.25%) |
Jun 17, 2022 | 73.71 | 74.33 | 72.26 | 72.77 | 937,550 | -0.24(-0.33%) |
Jun 16, 2022 | 73.55 | 74.18 | 72.14 | 73.01 | 994,115 | -2.37(-3.15%) |
Jun 15, 2022 | 75.89 | 76.67 | 74.18 | 75.38 | 901,060 | +0.15(+0.21%) |
Jun 14, 2022 | 75.59 | 75.76 | 73.73 | 75.22 | 777,542 | -0.54(-0.72%) |
Jun 13, 2022 | 76.56 | 77.43 | 75.45 | 75.76 | 540,530 | -2.49(-3.18%) |
Jun 10, 2022 | 79.95 | 80.36 | 78.20 | 78.25 | 596,112 | -3.51(-4.30%) |
Jun 09, 2022 | 82.72 | 84.50 | 81.75 | 81.76 | 729,157 | -1.87(-2.23%) |
Jun 08, 2022 | 85.43 | 85.82 | 83.02 | 83.63 | 553,375 | -2.47(-2.87%) |
Jun 07, 2022 | 84.71 | 86.36 | 84.46 | 86.10 | 601,762 | +0.59(+0.69%) |
Jun 06, 2022 | 84.96 | 86.19 | 84.72 | 85.51 | 507,958 | +0.41(+0.48%) |
Jun 03, 2022 | 85.31 | 86.07 | 84.47 | 85.10 | 443,645 | -0.85(-0.99%) |
Jun 02, 2022 | 84.68 | 85.98 | 84.00 | 85.95 | 597,273 | +1.99(+2.37%) |
Jun 01, 2022 | 85.64 | 85.64 | 83.23 | 83.96 | 590,339 | -1.29(-1.51%) |
May 31, 2022 | 87.31 | 87.66 | 84.80 | 85.25 | 942,516 | -2.70(-3.07%) |
May 27, 2022 | 86.78 | 88.00 | 86.48 | 87.95 | 338,486 | +1.95(+2.27%) |
May 26, 2022 | 85.02 | 86.38 | 85.02 | 85.99 | 431,149 | +2.10(+2.50%) |
May 25, 2022 | 82.43 | 84.42 | 82.43 | 83.89 | 437,271 | +1.34(+1.62%) |
May 24, 2022 | 82.82 | 83.00 | 80.88 | 82.56 | 348,660 | -0.39(-0.47%) |
May 23, 2022 | 82.40 | 83.23 | 81.62 | 82.94 | 662,101 | +1.32(+1.61%) |
May 20, 2022 | 82.57 | 82.89 | 79.73 | 81.63 | 409,856 | -0.27(-0.33%) |
May 19, 2022 | 80.53 | 82.77 | 80.48 | 81.90 | 427,773 | +0.44(+0.53%) |
May 18, 2022 | 82.90 | 83.15 | 81.31 | 81.46 | 464,830 | -2.60(-3.10%) |
May 17, 2022 | 82.93 | 84.10 | 82.26 | 84.07 | 525,669 | +2.77(+3.40%) |
May 16, 2022 | 80.97 | 82.05 | 79.18 | 81.30 | 436,656 | -0.21(-0.26%) |
May 13, 2022 | 81.93 | 82.46 | 80.81 | 81.51 | 404,361 | +0.06(+0.07%) |
May 12, 2022 | 80.54 | 82.18 | 79.67 | 81.45 | 525,811 | +0.61(+0.75%) |
May 11, 2022 | 80.17 | 82.96 | 80.17 | 80.84 | 530,851 | -0.21(-0.26%) |
May 10, 2022 | 83.14 | 83.58 | 80.24 | 81.06 | 618,244 | -1.13(-1.38%) |
May 09, 2022 | 80.45 | 83.19 | 80.45 | 82.19 | 476,935 | +0.56(+0.69%) |
May 06, 2022 | 81.23 | 81.96 | 79.90 | 81.63 | 589,795 | -0.51(-0.62%) |
May 05, 2022 | 83.34 | 84.22 | 81.50 | 82.14 | 469,901 | -2.05(-2.44%) |
May 04, 2022 | 81.73 | 84.36 | 81.15 | 84.19 | 465,287 | +2.34(+2.86%) |
May 03, 2022 | 81.66 | 82.94 | 81.15 | 81.85 | 495,158 | +0.53(+0.65%) |