Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 87.01 | 89.31 | 86.56 | 89.30 | 411,306 | +2.29(+2.63%) |
Jul 28, 2022 | 84.70 | 87.14 | 84.07 | 87.01 | 284,887 | +2.06(+2.42%) |
Jul 27, 2022 | 83.13 | 85.29 | 81.55 | 84.95 | 272,274 | +2.77(+3.37%) |
Jul 26, 2022 | 79.25 | 82.44 | 78.91 | 82.18 | 292,696 | +4.23(+5.42%) |
Jul 25, 2022 | 78.37 | 79.00 | 77.33 | 77.95 | 172,622 | -0.25(-0.31%) |
Jul 22, 2022 | 78.27 | 78.75 | 77.13 | 78.20 | 151,578 | +0.15(+0.19%) |
Jul 21, 2022 | 76.33 | 78.05 | 75.89 | 78.05 | 155,062 | +1.84(+2.41%) |
Jul 20, 2022 | 74.95 | 76.50 | 74.81 | 76.21 | 158,805 | +1.11(+1.48%) |
Jul 19, 2022 | 72.48 | 75.35 | 71.13 | 75.10 | 199,015 | +3.50(+4.89%) |
Jul 18, 2022 | 72.64 | 73.23 | 71.05 | 71.60 | 202,543 | -0.88(-1.21%) |
Jul 15, 2022 | 71.76 | 72.71 | 70.68 | 72.48 | 191,733 | +2.24(+3.19%) |
Jul 14, 2022 | 68.92 | 70.34 | 67.84 | 70.23 | 178,754 | -2.02(-2.79%) |
Jul 13, 2022 | 71.89 | 72.62 | 71.30 | 72.25 | 76,851 | -0.26(-0.35%) |
Jul 12, 2022 | 73.42 | 74.20 | 72.39 | 72.51 | 116,488 | -0.84(-1.14%) |
Jul 11, 2022 | 73.16 | 73.74 | 72.82 | 73.34 | 111,410 | -0.27(-0.36%) |
Jul 08, 2022 | 74.29 | 75.22 | 73.12 | 73.61 | 107,747 | -0.74(-0.99%) |
Jul 07, 2022 | 73.63 | 74.60 | 73.10 | 74.34 | 122,785 | +1.30(+1.78%) |
Jul 06, 2022 | 72.67 | 73.58 | 71.78 | 73.05 | 127,740 | +0.19(+0.26%) |
Jul 05, 2022 | 71.42 | 72.89 | 70.82 | 72.86 | 225,419 | +0.38(+0.53%) |
Jul 01, 2022 | 71.94 | 73.14 | 71.21 | 72.48 | 133,198 | +0.44(+0.61%) |
Jun 30, 2022 | 70.68 | 72.45 | 69.82 | 72.03 | 166,468 | +0.61(+0.85%) |
Jun 29, 2022 | 71.95 | 71.97 | 70.39 | 71.42 | 175,050 | -0.11(-0.15%) |
Jun 28, 2022 | 71.98 | 72.78 | 71.51 | 71.53 | 257,675 | -0.21(-0.29%) |
Jun 27, 2022 | 71.83 | 72.56 | 70.06 | 71.74 | 193,653 | +0.45(+0.63%) |
Jun 24, 2022 | 69.33 | 71.29 | 68.25 | 71.29 | 529,247 | +2.53(+3.68%) |
Jun 23, 2022 | 68.99 | 69.80 | 68.27 | 68.76 | 217,589 | -0.16(-0.23%) |
Jun 22, 2022 | 68.33 | 69.08 | 68.09 | 68.92 | 223,702 | -0.25(-0.36%) |
Jun 21, 2022 | 68.27 | 69.58 | 67.67 | 69.16 | 230,690 | +1.72(+2.55%) |
Jun 17, 2022 | 68.25 | 68.83 | 67.24 | 67.44 | 425,257 | -0.31(-0.46%) |
Jun 16, 2022 | 69.22 | 69.22 | 67.48 | 67.76 | 206,575 | -2.53(-3.60%) |
Jun 15, 2022 | 70.59 | 71.27 | 69.18 | 70.28 | 233,352 | +0.42(+0.61%) |
Jun 14, 2022 | 69.71 | 70.56 | 68.85 | 69.86 | 202,883 | +0.05(+0.07%) |
Jun 13, 2022 | 70.02 | 70.84 | 69.15 | 69.81 | 208,892 | -1.75(-2.45%) |
Jun 10, 2022 | 72.50 | 73.94 | 70.95 | 71.56 | 154,260 | -2.03(-2.75%) |
Jun 09, 2022 | 74.01 | 74.59 | 73.52 | 73.59 | 150,487 | -0.43(-0.58%) |
Jun 08, 2022 | 74.73 | 74.87 | 73.74 | 74.02 | 122,304 | -1.35(-1.79%) |
Jun 07, 2022 | 74.59 | 75.56 | 73.89 | 75.37 | 184,988 | +0.01(+0.01%) |
Jun 06, 2022 | 75.29 | 75.65 | 74.98 | 75.36 | 118,686 | +0.52(+0.70%) |
Jun 03, 2022 | 75.09 | 75.35 | 73.95 | 74.84 | 165,893 | -0.43(-0.57%) |
Jun 02, 2022 | 73.42 | 75.39 | 73.37 | 75.27 | 166,575 | +2.13(+2.92%) |
Jun 01, 2022 | 73.05 | 73.60 | 71.98 | 73.13 | 143,010 | +0.65(+0.90%) |
May 31, 2022 | 72.34 | 73.17 | 71.03 | 72.49 | 215,118 | -0.30(-0.42%) |
May 27, 2022 | 71.83 | 73.20 | 71.83 | 72.79 | 159,514 | +1.35(+1.89%) |
May 26, 2022 | 71.32 | 72.23 | 71.16 | 71.44 | 162,869 | +0.85(+1.20%) |
May 25, 2022 | 69.27 | 71.04 | 68.71 | 70.60 | 262,534 | +1.18(+1.70%) |
May 24, 2022 | 69.20 | 69.67 | 67.87 | 69.42 | 190,847 | -0.08(-0.11%) |
May 23, 2022 | 69.97 | 70.18 | 68.83 | 69.50 | 191,489 | +0.23(+0.33%) |
May 20, 2022 | 69.90 | 70.05 | 67.54 | 69.27 | 282,305 | -0.30(-0.42%) |
May 19, 2022 | 68.71 | 70.53 | 68.58 | 69.57 | 255,595 | +0.08(+0.11%) |
May 18, 2022 | 69.40 | 72.86 | 68.74 | 69.49 | 358,548 | -0.99(-1.41%) |
May 17, 2022 | 70.17 | 70.48 | 69.55 | 70.48 | 131,457 | +1.47(+2.14%) |
May 16, 2022 | 69.78 | 69.78 | 68.27 | 69.01 | 181,327 | -1.16(-1.65%) |
May 13, 2022 | 68.29 | 70.87 | 68.29 | 70.17 | 271,804 | +1.00(+1.45%) |
May 12, 2022 | 68.05 | 69.31 | 67.32 | 69.16 | 276,596 | +0.72(+1.05%) |
May 11, 2022 | 69.19 | 70.32 | 68.01 | 68.44 | 166,804 | -0.43(-0.63%) |
May 10, 2022 | 70.62 | 70.62 | 67.95 | 68.88 | 154,613 | -0.95(-1.37%) |
May 09, 2022 | 68.78 | 70.57 | 68.56 | 69.83 | 216,451 | +0.30(+0.44%) |
May 06, 2022 | 70.68 | 70.68 | 68.54 | 69.53 | 168,493 | -1.35(-1.90%) |
May 05, 2022 | 72.02 | 72.57 | 69.93 | 70.87 | 232,602 | -2.08(-2.86%) |
May 04, 2022 | 70.58 | 73.09 | 70.06 | 72.96 | 161,936 | +2.68(+3.81%) |
May 03, 2022 | 69.47 | 70.82 | 68.97 | 70.28 | 221,056 | +0.63(+0.90%) |