Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 83.35 | 84.12 | 83.04 | 83.71 | 2,446,356 | -0.17(-0.21%) |
Jul 28, 2022 | 81.88 | 83.97 | 81.63 | 83.88 | 1,233,487 | +2.04(+2.49%) |
Jul 27, 2022 | 81.15 | 82.04 | 79.96 | 81.84 | 984,472 | +0.53(+0.65%) |
Jul 26, 2022 | 80.17 | 81.44 | 79.58 | 81.31 | 959,592 | +0.27(+0.33%) |
Jul 25, 2022 | 80.50 | 81.93 | 80.31 | 81.05 | 987,131 | +0.44(+0.55%) |
Jul 22, 2022 | 80.55 | 81.21 | 79.93 | 80.60 | 1,265,510 | +1.06(+1.34%) |
Jul 21, 2022 | 78.61 | 79.57 | 78.40 | 79.54 | 1,010,653 | +0.95(+1.21%) |
Jul 20, 2022 | 78.93 | 79.07 | 78.12 | 78.59 | 1,018,698 | +0.05(+0.06%) |
Jul 19, 2022 | 78.03 | 78.74 | 77.76 | 78.54 | 1,364,455 | +0.97(+1.25%) |
Jul 18, 2022 | 78.28 | 78.51 | 77.52 | 77.58 | 1,443,116 | -0.76(-0.97%) |
Jul 15, 2022 | 79.46 | 79.46 | 78.08 | 78.33 | 1,356,462 | -0.66(-0.84%) |
Jul 14, 2022 | 78.58 | 79.60 | 78.37 | 78.99 | 1,089,607 | -0.66(-0.83%) |
Jul 13, 2022 | 78.58 | 80.08 | 78.14 | 79.66 | 1,117,051 | +0.82(+1.05%) |
Jul 12, 2022 | 78.89 | 79.99 | 78.51 | 78.83 | 879,397 | -0.07(-0.09%) |
Jul 11, 2022 | 78.74 | 79.61 | 78.62 | 78.90 | 929,404 | +0.25(+0.32%) |
Jul 08, 2022 | 78.88 | 79.68 | 78.40 | 78.65 | 716,774 | -0.23(-0.29%) |
Jul 07, 2022 | 79.67 | 80.02 | 78.51 | 78.88 | 1,014,320 | -0.72(-0.90%) |
Jul 06, 2022 | 79.55 | 80.45 | 79.37 | 79.59 | 1,316,924 | -0.64(-0.80%) |
Jul 05, 2022 | 78.64 | 80.42 | 77.98 | 80.23 | 1,791,215 | +1.36(+1.73%) |
Jul 01, 2022 | 79.39 | 79.65 | 78.42 | 78.87 | 1,585,586 | -0.55(-0.70%) |
Jun 30, 2022 | 80.78 | 81.73 | 78.55 | 79.42 | 2,200,196 | -2.27(-2.78%) |
Jun 29, 2022 | 81.57 | 82.25 | 78.87 | 81.69 | 2,987,113 | -1.15(-1.39%) |
Jun 28, 2022 | 83.87 | 84.65 | 82.79 | 82.85 | 1,315,401 | -1.02(-1.22%) |
Jun 27, 2022 | 83.69 | 84.34 | 83.20 | 83.87 | 1,340,584 | +0.07(+0.08%) |
Jun 24, 2022 | 82.06 | 83.92 | 81.83 | 83.80 | 1,451,884 | +2.23(+2.74%) |
Jun 23, 2022 | 80.13 | 81.77 | 80.13 | 81.57 | 1,002,714 | +1.96(+2.46%) |
Jun 22, 2022 | 79.36 | 80.06 | 78.24 | 79.61 | 1,130,355 | -0.11(-0.14%) |
Jun 21, 2022 | 79.00 | 80.47 | 78.81 | 79.73 | 1,270,965 | +0.98(+1.25%) |
Jun 17, 2022 | 79.06 | 79.72 | 77.96 | 78.75 | 2,168,549 | -0.31(-0.39%) |
Jun 16, 2022 | 78.58 | 79.50 | 77.84 | 79.05 | 1,500,953 | -0.83(-1.04%) |
Jun 15, 2022 | 80.40 | 81.86 | 79.52 | 79.88 | 1,502,981 | -0.07(-0.08%) |
Jun 14, 2022 | 82.88 | 83.03 | 79.24 | 79.95 | 1,717,991 | -2.80(-3.38%) |
Jun 13, 2022 | 83.07 | 83.69 | 82.45 | 82.74 | 1,212,727 | -1.19(-1.42%) |
Jun 10, 2022 | 82.39 | 84.62 | 82.17 | 83.94 | 1,100,405 | +0.59(+0.71%) |
Jun 09, 2022 | 85.47 | 86.23 | 83.32 | 83.34 | 882,954 | -2.00(-2.35%) |
Jun 08, 2022 | 85.23 | 86.24 | 84.94 | 85.35 | 737,728 | -0.18(-0.21%) |
Jun 07, 2022 | 84.74 | 85.63 | 84.21 | 85.53 | 887,592 | -0.08(-0.09%) |
Jun 06, 2022 | 86.24 | 86.32 | 85.07 | 85.61 | 822,420 | -0.11(-0.13%) |
Jun 03, 2022 | 86.38 | 87.03 | 84.92 | 85.72 | 948,667 | -1.17(-1.35%) |
Jun 02, 2022 | 86.70 | 87.31 | 84.62 | 86.89 | 965,675 | +0.34(+0.40%) |
Jun 01, 2022 | 88.27 | 88.45 | 85.61 | 86.55 | 1,433,854 | -1.91(-2.16%) |
May 31, 2022 | 88.72 | 89.09 | 86.76 | 88.46 | 3,836,328 | -0.21(-0.24%) |
May 27, 2022 | 87.69 | 88.72 | 87.69 | 88.67 | 1,623,454 | +0.94(+1.07%) |
May 26, 2022 | 89.35 | 90.17 | 87.68 | 87.73 | 1,329,249 | -1.38(-1.55%) |
May 25, 2022 | 89.33 | 89.61 | 88.07 | 89.12 | 1,634,110 | -0.29(-0.32%) |
May 24, 2022 | 87.44 | 89.56 | 87.44 | 89.40 | 1,137,062 | +1.99(+2.28%) |
May 23, 2022 | 87.04 | 87.83 | 86.27 | 87.41 | 1,425,630 | +1.24(+1.44%) |
May 20, 2022 | 86.09 | 86.43 | 84.21 | 86.17 | 1,353,146 | +0.84(+0.98%) |
May 19, 2022 | 86.74 | 87.01 | 84.62 | 85.33 | 2,262,370 | -2.11(-2.41%) |
May 18, 2022 | 95.52 | 95.80 | 87.11 | 87.44 | 2,019,406 | -8.93(-9.27%) |
May 17, 2022 | 96.09 | 96.39 | 93.50 | 96.37 | 1,100,701 | +0.07(+0.07%) |
May 16, 2022 | 95.70 | 96.74 | 95.43 | 96.30 | 742,032 | +0.64(+0.67%) |
May 13, 2022 | 93.65 | 95.67 | 93.12 | 95.66 | 991,504 | +2.29(+2.45%) |
May 12, 2022 | 93.85 | 94.39 | 92.04 | 93.37 | 887,200 | -0.26(-0.28%) |
May 11, 2022 | 93.14 | 94.62 | 92.88 | 93.63 | 678,956 | +0.16(+0.17%) |
May 10, 2022 | 94.34 | 95.01 | 92.92 | 93.47 | 845,817 | -0.52(-0.56%) |
May 09, 2022 | 92.31 | 94.57 | 92.10 | 93.99 | 1,093,393 | +0.93(+1.00%) |
May 06, 2022 | 91.59 | 93.69 | 91.35 | 93.06 | 990,587 | +1.05(+1.14%) |
May 05, 2022 | 94.16 | 94.47 | 91.62 | 92.01 | 1,830,994 | -2.87(-3.03%) |
May 04, 2022 | 93.44 | 95.04 | 93.06 | 94.88 | 817,543 | +1.64(+1.76%) |
May 03, 2022 | 93.35 | 94.55 | 92.58 | 93.24 | 1,414,764 | -0.20(-0.21%) |