Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 81.60 | 82.75 | 80.85 | 82.34 | 237,199 | +0.18(+0.22%) |
Jul 28, 2022 | 80.96 | 82.63 | 80.26 | 82.16 | 228,467 | +0.77(+0.94%) |
Jul 27, 2022 | 82.95 | 84.84 | 79.65 | 81.40 | 445,766 | +2.69(+3.41%) |
Jul 26, 2022 | 79.88 | 80.26 | 77.86 | 78.71 | 210,843 | -2.05(-2.53%) |
Jul 25, 2022 | 80.79 | 81.42 | 79.38 | 80.76 | 212,668 | +0.19(+0.24%) |
Jul 22, 2022 | 82.69 | 82.70 | 79.96 | 80.57 | 193,137 | -1.84(-2.23%) |
Jul 21, 2022 | 81.22 | 82.42 | 80.69 | 82.40 | 131,547 | +1.00(+1.23%) |
Jul 20, 2022 | 80.01 | 81.47 | 79.31 | 81.41 | 193,333 | +1.50(+1.87%) |
Jul 19, 2022 | 78.17 | 80.26 | 78.17 | 79.91 | 137,877 | +2.28(+2.93%) |
Jul 18, 2022 | 79.02 | 79.49 | 77.38 | 77.63 | 166,352 | -0.68(-0.87%) |
Jul 15, 2022 | 79.01 | 79.26 | 77.66 | 78.31 | 166,577 | +0.66(+0.85%) |
Jul 14, 2022 | 76.55 | 77.85 | 76.34 | 77.65 | 93,499 | -0.31(-0.40%) |
Jul 13, 2022 | 77.91 | 78.61 | 77.21 | 77.96 | 133,604 | -0.93(-1.18%) |
Jul 12, 2022 | 79.55 | 80.21 | 78.21 | 78.89 | 137,423 | -0.49(-0.62%) |
Jul 11, 2022 | 79.94 | 80.23 | 79.00 | 79.38 | 115,584 | -1.31(-1.62%) |
Jul 08, 2022 | 80.62 | 80.88 | 79.90 | 80.69 | 252,259 | +0.11(+0.14%) |
Jul 07, 2022 | 79.34 | 80.85 | 79.18 | 80.58 | 311,114 | +1.67(+2.11%) |
Jul 06, 2022 | 78.38 | 79.06 | 77.49 | 78.91 | 158,110 | +0.95(+1.22%) |
Jul 05, 2022 | 76.11 | 77.96 | 75.33 | 77.96 | 170,834 | +0.31(+0.40%) |
Jul 01, 2022 | 76.99 | 78.17 | 75.87 | 77.65 | 152,982 | +0.18(+0.23%) |
Jun 30, 2022 | 74.74 | 77.55 | 74.26 | 77.47 | 444,854 | +2.03(+2.69%) |
Jun 29, 2022 | 75.29 | 75.46 | 74.25 | 75.45 | 179,936 | -0.02(-0.03%) |
Jun 28, 2022 | 77.38 | 77.76 | 75.27 | 75.47 | 166,313 | -1.53(-1.98%) |
Jun 27, 2022 | 77.01 | 77.90 | 76.15 | 76.99 | 251,919 | +0.53(+0.69%) |
Jun 24, 2022 | 74.38 | 76.47 | 74.38 | 76.47 | 895,398 | +2.09(+2.80%) |
Jun 23, 2022 | 73.72 | 74.40 | 72.80 | 74.38 | 243,699 | +1.34(+1.83%) |
Jun 22, 2022 | 71.66 | 73.56 | 71.62 | 73.04 | 227,829 | +0.51(+0.70%) |
Jun 21, 2022 | 71.30 | 72.60 | 70.70 | 72.53 | 254,378 | +2.28(+3.24%) |
Jun 17, 2022 | 70.62 | 71.04 | 69.03 | 70.26 | 367,153 | +0.35(+0.50%) |
Jun 16, 2022 | 72.76 | 72.76 | 69.52 | 69.91 | 293,593 | -4.03(-5.45%) |
Jun 15, 2022 | 73.86 | 75.16 | 72.88 | 73.94 | 307,287 | -0.40(-0.54%) |
Jun 14, 2022 | 73.57 | 75.00 | 73.16 | 74.34 | 371,473 | +1.04(+1.42%) |
Jun 13, 2022 | 74.42 | 75.25 | 72.97 | 73.30 | 246,650 | -3.09(-4.05%) |
Jun 10, 2022 | 77.10 | 77.10 | 75.65 | 76.40 | 225,533 | -1.35(-1.73%) |
Jun 09, 2022 | 78.80 | 79.29 | 77.71 | 77.74 | 216,079 | -1.18(-1.49%) |
Jun 08, 2022 | 80.04 | 80.04 | 78.37 | 78.92 | 167,275 | -1.36(-1.69%) |
Jun 07, 2022 | 78.92 | 80.46 | 78.28 | 80.28 | 173,130 | +1.16(+1.46%) |
Jun 06, 2022 | 79.73 | 80.08 | 78.66 | 79.12 | 196,708 | -0.01(-0.01%) |
Jun 03, 2022 | 79.46 | 79.71 | 78.44 | 79.13 | 175,229 | -0.69(-0.86%) |
Jun 02, 2022 | 79.05 | 80.10 | 78.25 | 79.82 | 208,514 | +1.24(+1.57%) |
Jun 01, 2022 | 78.87 | 79.57 | 77.48 | 78.58 | 414,071 | +0.19(+0.24%) |
May 31, 2022 | 77.90 | 78.74 | 76.56 | 78.39 | 418,706 | +0.04(+0.05%) |
May 27, 2022 | 77.85 | 79.11 | 77.85 | 78.35 | 251,285 | +0.80(+1.03%) |
May 26, 2022 | 75.15 | 77.74 | 74.90 | 77.55 | 358,083 | +3.23(+4.35%) |
May 25, 2022 | 74.08 | 75.66 | 73.88 | 74.32 | 433,558 | -0.45(-0.60%) |
May 24, 2022 | 75.23 | 75.53 | 73.30 | 74.77 | 302,165 | -1.23(-1.62%) |
May 23, 2022 | 75.55 | 76.02 | 73.69 | 76.00 | 445,029 | +0.79(+1.05%) |
May 20, 2022 | 75.64 | 76.07 | 72.94 | 75.21 | 429,110 | +0.36(+0.48%) |
May 19, 2022 | 75.67 | 76.40 | 73.15 | 74.85 | 791,068 | -1.79(-2.33%) |
May 18, 2022 | 81.09 | 81.52 | 76.56 | 76.63 | 451,455 | -5.00(-6.13%) |
May 17, 2022 | 80.85 | 81.92 | 79.90 | 81.64 | 461,089 | +2.02(+2.53%) |
May 16, 2022 | 79.67 | 80.35 | 78.69 | 79.62 | 451,475 | -0.84(-1.04%) |
May 13, 2022 | 80.01 | 82.04 | 79.90 | 80.46 | 574,195 | +1.38(+1.74%) |
May 12, 2022 | 80.06 | 81.16 | 77.62 | 79.08 | 398,779 | -0.83(-1.04%) |
May 11, 2022 | 81.55 | 82.89 | 79.80 | 79.91 | 331,425 | -1.02(-1.26%) |
May 10, 2022 | 82.47 | 82.89 | 80.06 | 80.93 | 287,269 | -0.90(-1.10%) |
May 09, 2022 | 83.28 | 83.89 | 81.43 | 81.83 | 282,839 | -2.40(-2.84%) |
May 06, 2022 | 84.57 | 85.77 | 83.59 | 84.22 | 637,570 | -0.60(-0.71%) |
May 05, 2022 | 86.81 | 87.85 | 83.22 | 84.82 | 451,989 | -3.41(-3.87%) |
May 04, 2022 | 88.11 | 89.09 | 85.70 | 88.23 | 253,704 | +0.21(+0.24%) |
May 03, 2022 | 88.17 | 88.83 | 87.54 | 88.02 | 283,086 | -0.16(-0.18%) |