Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 86.78 | 89.08 | 86.33 | 89.07 | 412,377 | +2.29(+2.63%) |
Jul 28, 2022 | 84.48 | 86.91 | 83.85 | 86.78 | 285,629 | +2.05(+2.42%) |
Jul 27, 2022 | 82.92 | 85.07 | 81.34 | 84.73 | 272,983 | +2.77(+3.37%) |
Jul 26, 2022 | 79.05 | 82.22 | 78.70 | 81.97 | 293,458 | +4.22(+5.42%) |
Jul 25, 2022 | 78.16 | 78.80 | 77.13 | 77.75 | 173,072 | -0.25(-0.31%) |
Jul 22, 2022 | 78.06 | 78.54 | 76.93 | 78.00 | 151,973 | +0.15(+0.19%) |
Jul 21, 2022 | 76.13 | 77.85 | 75.69 | 77.85 | 155,466 | +1.83(+2.41%) |
Jul 20, 2022 | 74.76 | 76.30 | 74.61 | 76.01 | 159,218 | +1.11(+1.48%) |
Jul 19, 2022 | 72.29 | 75.15 | 70.94 | 74.91 | 199,533 | +3.49(+4.89%) |
Jul 18, 2022 | 72.45 | 73.04 | 70.87 | 71.42 | 203,070 | -0.87(-1.21%) |
Jul 15, 2022 | 71.57 | 72.52 | 70.49 | 72.29 | 192,232 | +2.24(+3.19%) |
Jul 14, 2022 | 68.74 | 70.16 | 67.67 | 70.05 | 179,219 | -2.01(-2.79%) |
Jul 13, 2022 | 71.70 | 72.44 | 71.11 | 72.06 | 77,051 | -0.26(-0.35%) |
Jul 12, 2022 | 73.23 | 74.00 | 72.20 | 72.32 | 116,792 | -0.83(-1.14%) |
Jul 11, 2022 | 72.97 | 73.55 | 72.63 | 73.15 | 111,701 | -0.26(-0.36%) |
Jul 08, 2022 | 74.09 | 75.03 | 72.93 | 73.42 | 108,028 | -0.74(-0.99%) |
Jul 07, 2022 | 73.44 | 74.41 | 72.91 | 74.15 | 123,105 | +1.29(+1.78%) |
Jul 06, 2022 | 72.48 | 73.39 | 71.59 | 72.86 | 128,072 | +0.19(+0.26%) |
Jul 05, 2022 | 71.24 | 72.70 | 70.64 | 72.67 | 226,006 | +0.38(+0.53%) |
Jul 01, 2022 | 71.75 | 72.95 | 71.02 | 72.29 | 133,545 | +0.44(+0.61%) |
Jun 30, 2022 | 70.49 | 72.26 | 69.64 | 71.85 | 166,902 | +0.61(+0.85%) |
Jun 29, 2022 | 71.77 | 71.79 | 70.21 | 71.24 | 175,506 | -0.11(-0.15%) |
Jun 28, 2022 | 71.80 | 72.59 | 71.33 | 71.35 | 258,346 | -0.21(-0.29%) |
Jun 27, 2022 | 71.64 | 72.38 | 69.88 | 71.55 | 194,157 | +0.45(+0.63%) |
Jun 24, 2022 | 69.15 | 71.10 | 68.07 | 71.10 | 530,625 | +2.52(+3.68%) |
Jun 23, 2022 | 68.81 | 69.62 | 68.09 | 68.58 | 218,155 | -0.16(-0.23%) |
Jun 22, 2022 | 68.15 | 68.90 | 67.91 | 68.74 | 224,285 | -0.25(-0.36%) |
Jun 21, 2022 | 68.09 | 69.39 | 67.49 | 68.98 | 231,291 | +1.72(+2.55%) |
Jun 17, 2022 | 68.07 | 68.65 | 67.06 | 67.27 | 426,364 | -0.31(-0.46%) |
Jun 16, 2022 | 69.04 | 69.04 | 67.31 | 67.58 | 207,112 | -2.52(-3.60%) |
Jun 15, 2022 | 70.40 | 71.08 | 69.00 | 70.10 | 233,959 | +0.42(+0.61%) |
Jun 14, 2022 | 69.53 | 70.38 | 68.67 | 69.68 | 203,411 | +0.05(+0.07%) |
Jun 13, 2022 | 69.84 | 70.66 | 68.97 | 69.63 | 209,436 | -1.75(-2.45%) |
Jun 10, 2022 | 72.31 | 73.75 | 70.77 | 71.38 | 154,661 | -2.02(-2.75%) |
Jun 09, 2022 | 73.82 | 74.40 | 73.33 | 73.40 | 150,878 | -0.43(-0.58%) |
Jun 08, 2022 | 74.53 | 74.67 | 73.55 | 73.83 | 122,622 | -1.34(-1.79%) |
Jun 07, 2022 | 74.40 | 75.36 | 73.70 | 75.17 | 185,470 | +0.01(+0.01%) |
Jun 06, 2022 | 75.09 | 75.46 | 74.79 | 75.16 | 118,995 | +0.52(+0.70%) |
Jun 03, 2022 | 74.90 | 75.15 | 73.76 | 74.64 | 166,324 | -0.43(-0.57%) |
Jun 02, 2022 | 73.23 | 75.19 | 73.18 | 75.07 | 167,009 | +2.13(+2.92%) |
Jun 01, 2022 | 72.86 | 73.41 | 71.80 | 72.94 | 143,383 | +0.65(+0.90%) |
May 31, 2022 | 72.15 | 72.98 | 70.85 | 72.30 | 215,678 | -0.30(-0.42%) |
May 27, 2022 | 71.64 | 73.01 | 71.64 | 72.60 | 159,929 | +1.34(+1.89%) |
May 26, 2022 | 71.13 | 72.04 | 70.97 | 71.26 | 163,293 | +0.84(+1.20%) |
May 25, 2022 | 69.09 | 70.86 | 68.53 | 70.41 | 263,218 | +1.18(+1.70%) |
May 24, 2022 | 69.02 | 69.49 | 67.70 | 69.24 | 191,344 | -0.08(-0.11%) |
May 23, 2022 | 69.79 | 70.00 | 68.65 | 69.32 | 191,988 | +0.23(+0.33%) |
May 20, 2022 | 69.72 | 69.87 | 67.36 | 69.09 | 283,040 | -0.29(-0.42%) |
May 19, 2022 | 68.53 | 70.35 | 68.40 | 69.39 | 256,261 | +0.08(+0.11%) |
May 18, 2022 | 69.22 | 72.67 | 68.56 | 69.31 | 359,481 | -0.99(-1.41%) |
May 17, 2022 | 69.98 | 70.30 | 69.37 | 70.30 | 131,799 | +1.47(+2.14%) |
May 16, 2022 | 69.60 | 69.60 | 68.09 | 68.83 | 181,799 | -1.16(-1.65%) |
May 13, 2022 | 68.11 | 70.68 | 68.11 | 69.98 | 272,512 | +1.00(+1.45%) |
May 12, 2022 | 67.87 | 69.13 | 67.14 | 68.98 | 277,316 | +0.72(+1.05%) |
May 11, 2022 | 69.01 | 70.14 | 67.84 | 68.27 | 167,238 | -0.43(-0.63%) |
May 10, 2022 | 70.43 | 70.43 | 67.78 | 68.70 | 155,015 | -0.95(-1.37%) |
May 09, 2022 | 68.60 | 70.39 | 68.38 | 69.65 | 217,014 | +0.30(+0.44%) |
May 06, 2022 | 70.49 | 70.49 | 68.37 | 69.35 | 168,932 | -1.34(-1.90%) |
May 05, 2022 | 71.84 | 72.39 | 69.75 | 70.69 | 233,208 | -2.08(-2.86%) |
May 04, 2022 | 70.40 | 72.90 | 69.88 | 72.77 | 162,358 | +2.67(+3.81%) |
May 03, 2022 | 69.29 | 70.63 | 68.80 | 70.10 | 221,632 | +0.63(+0.90%) |