Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 86.20 | 87.64 | 85.51 | 86.45 | 1,994,168 | +0.98(+1.14%) |
Jul 28, 2022 | 86.56 | 87.36 | 84.99 | 85.48 | 1,448,737 | +0.22(+0.26%) |
Jul 27, 2022 | 83.15 | 85.91 | 82.67 | 85.26 | 1,247,849 | +2.96(+3.60%) |
Jul 26, 2022 | 84.33 | 84.89 | 82.28 | 82.29 | 1,251,910 | -1.56(-1.86%) |
Jul 25, 2022 | 80.48 | 83.88 | 79.13 | 83.85 | 1,069,808 | +4.21(+5.29%) |
Jul 22, 2022 | 82.79 | 83.52 | 79.19 | 79.64 | 1,512,562 | -1.21(-1.50%) |
Jul 21, 2022 | 77.69 | 80.87 | 76.77 | 80.85 | 1,199,876 | +2.85(+3.65%) |
Jul 20, 2022 | 78.95 | 79.33 | 77.27 | 78.01 | 1,247,626 | -0.42(-0.54%) |
Jul 19, 2022 | 76.32 | 78.59 | 76.04 | 78.43 | 971,782 | +2.98(+3.95%) |
Jul 18, 2022 | 76.68 | 78.96 | 74.97 | 75.45 | 1,208,527 | +0.69(+0.93%) |
Jul 15, 2022 | 73.16 | 75.61 | 72.26 | 74.75 | 1,504,724 | +3.26(+4.56%) |
Jul 14, 2022 | 71.26 | 71.72 | 69.65 | 71.49 | 1,234,433 | -1.56(-2.13%) |
Jul 13, 2022 | 71.34 | 75.38 | 70.58 | 73.05 | 1,204,388 | +1.57(+2.20%) |
Jul 12, 2022 | 71.10 | 72.71 | 69.45 | 71.48 | 1,675,902 | -1.19(-1.63%) |
Jul 11, 2022 | 74.66 | 74.66 | 72.35 | 72.66 | 843,401 | -3.35(-4.41%) |
Jul 08, 2022 | 78.06 | 78.52 | 75.09 | 76.01 | 1,072,051 | -2.35(-2.99%) |
Jul 07, 2022 | 75.42 | 78.70 | 75.05 | 78.36 | 2,103,697 | +5.11(+6.97%) |
Jul 06, 2022 | 73.82 | 74.80 | 70.96 | 73.25 | 1,871,821 | -1.16(-1.56%) |
Jul 05, 2022 | 73.59 | 74.66 | 71.43 | 74.41 | 2,010,448 | +0.00(+0.00%) |
Jul 01, 2022 | 72.21 | 74.57 | 70.88 | 74.41 | 1,380,805 | +1.00(+1.36%) |
Jun 30, 2022 | 72.27 | 74.82 | 71.31 | 73.41 | 1,669,682 | -0.68(-0.91%) |
Jun 29, 2022 | 77.16 | 77.21 | 72.80 | 74.09 | 2,241,310 | -2.45(-3.20%) |
Jun 28, 2022 | 82.98 | 84.37 | 76.19 | 76.54 | 2,423,038 | -4.82(-5.93%) |
Jun 27, 2022 | 79.75 | 83.17 | 79.46 | 81.36 | 1,607,918 | +2.90(+3.70%) |
Jun 24, 2022 | 77.34 | 79.42 | 75.19 | 78.46 | 1,768,509 | +2.38(+3.13%) |
Jun 23, 2022 | 80.70 | 80.98 | 75.17 | 76.08 | 1,659,124 | -3.42(-4.30%) |
Jun 22, 2022 | 79.59 | 80.95 | 77.21 | 79.50 | 1,584,129 | -2.75(-3.34%) |
Jun 21, 2022 | 82.21 | 82.84 | 80.83 | 82.25 | 956,268 | +2.90(+3.65%) |
Jun 17, 2022 | 78.34 | 81.07 | 77.28 | 79.35 | 2,173,874 | +1.66(+2.14%) |
Jun 16, 2022 | 80.41 | 81.95 | 76.59 | 77.69 | 2,064,634 | -4.87(-5.90%) |
Jun 15, 2022 | 82.36 | 83.98 | 81.10 | 82.56 | 1,272,416 | +0.60(+0.73%) |
Jun 14, 2022 | 82.02 | 83.85 | 81.11 | 81.96 | 1,968,232 | +0.55(+0.68%) |
Jun 13, 2022 | 81.58 | 82.50 | 79.41 | 81.41 | 1,970,946 | -3.00(-3.55%) |
Jun 10, 2022 | 82.65 | 85.04 | 80.77 | 84.40 | 1,902,686 | +0.14(+0.17%) |
Jun 09, 2022 | 86.13 | 87.44 | 84.22 | 84.26 | 2,428,550 | -2.20(-2.54%) |
Jun 08, 2022 | 88.39 | 89.99 | 85.60 | 86.46 | 3,138,000 | -2.65(-2.97%) |
Jun 07, 2022 | 90.12 | 91.35 | 88.92 | 89.10 | 1,952,930 | -1.87(-2.06%) |
Jun 06, 2022 | 92.52 | 93.84 | 90.98 | 90.98 | 1,204,107 | +0.42(+0.47%) |
Jun 03, 2022 | 88.76 | 91.36 | 88.09 | 90.55 | 1,762,431 | -0.69(-0.76%) |
Jun 02, 2022 | 87.27 | 93.02 | 86.92 | 91.25 | 3,016,243 | +5.00(+5.79%) |
Jun 01, 2022 | 88.08 | 88.23 | 84.81 | 86.25 | 6,351,929 | -4.65(-5.11%) |
May 31, 2022 | 96.04 | 96.11 | 90.11 | 90.90 | 7,503,947 | -6.13(-6.32%) |
May 27, 2022 | 92.47 | 99.11 | 92.22 | 97.03 | 3,122,085 | +5.30(+5.78%) |
May 26, 2022 | 86.91 | 92.09 | 86.88 | 91.73 | 2,315,422 | +5.18(+5.98%) |
May 25, 2022 | 85.91 | 86.95 | 83.55 | 86.55 | 2,722,540 | +0.68(+0.80%) |
May 24, 2022 | 86.23 | 86.91 | 83.08 | 85.87 | 2,899,025 | -1.03(-1.18%) |
May 23, 2022 | 82.65 | 86.97 | 80.86 | 86.89 | 2,783,574 | +5.16(+6.32%) |
May 20, 2022 | 83.74 | 84.74 | 76.95 | 81.73 | 3,909,940 | +0.20(+0.24%) |
May 19, 2022 | 78.77 | 82.62 | 77.54 | 81.53 | 4,414,052 | +4.30(+5.56%) |
May 18, 2022 | 75.49 | 79.75 | 75.49 | 77.24 | 3,219,607 | +0.32(+0.41%) |
May 17, 2022 | 73.62 | 77.42 | 73.61 | 76.92 | 2,293,349 | +5.52(+7.73%) |
May 16, 2022 | 71.59 | 74.79 | 71.26 | 71.40 | 2,088,157 | -0.19(-0.26%) |
May 13, 2022 | 66.92 | 71.59 | 66.88 | 71.59 | 1,972,120 | +6.16(+9.41%) |
May 12, 2022 | 63.21 | 66.68 | 62.50 | 65.43 | 1,790,016 | +0.74(+1.14%) |
May 11, 2022 | 63.75 | 67.82 | 63.64 | 64.69 | 2,114,216 | +0.92(+1.45%) |
May 10, 2022 | 65.78 | 66.10 | 62.29 | 63.77 | 2,514,998 | -0.10(-0.16%) |
May 09, 2022 | 65.22 | 65.66 | 63.43 | 63.87 | 2,974,686 | -3.66(-5.41%) |
May 06, 2022 | 67.82 | 68.79 | 65.61 | 67.53 | 1,855,192 | -1.20(-1.74%) |
May 05, 2022 | 70.45 | 71.71 | 68.02 | 68.73 | 3,580,432 | -0.02(-0.02%) |
May 04, 2022 | 67.13 | 68.82 | 63.99 | 68.74 | 2,569,912 | +4.61(+7.20%) |
May 03, 2022 | 62.86 | 64.35 | 61.69 | 64.13 | 1,697,761 | +1.59(+2.55%) |