Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 88.31 | 89.49 | 88.16 | 89.34 | 1,964,559 | +1.37(+1.56%) |
Jul 28, 2022 | 87.05 | 88.12 | 86.20 | 87.97 | 1,425,834 | +1.15(+1.32%) |
Jul 27, 2022 | 85.41 | 87.17 | 85.28 | 86.82 | 774,759 | +2.15(+2.54%) |
Jul 26, 2022 | 85.33 | 85.33 | 84.41 | 84.67 | 870,884 | -1.01(-1.18%) |
Jul 25, 2022 | 85.80 | 85.87 | 85.15 | 85.69 | 934,867 | +0.05(+0.06%) |
Jul 22, 2022 | 86.48 | 86.81 | 85.11 | 85.64 | 2,397,071 | -0.83(-0.96%) |
Jul 21, 2022 | 85.56 | 86.48 | 84.90 | 86.46 | 2,779,324 | +0.86(+1.00%) |
Jul 20, 2022 | 84.94 | 85.89 | 84.71 | 85.61 | 851,503 | +0.66(+0.78%) |
Jul 19, 2022 | 83.56 | 85.05 | 83.40 | 84.95 | 844,936 | +2.26(+2.73%) |
Jul 18, 2022 | 84.02 | 84.21 | 82.38 | 82.69 | 1,190,358 | -0.65(-0.78%) |
Jul 15, 2022 | 82.71 | 83.35 | 82.28 | 83.34 | 795,554 | +1.60(+1.96%) |
Jul 14, 2022 | 80.96 | 81.88 | 80.26 | 81.74 | 945,949 | -0.31(-0.38%) |
Jul 13, 2022 | 81.19 | 82.68 | 81.07 | 82.05 | 990,037 | -0.39(-0.47%) |
Jul 12, 2022 | 83.15 | 83.64 | 82.04 | 82.44 | 778,334 | -0.85(-1.02%) |
Jul 11, 2022 | 83.67 | 83.83 | 83.09 | 83.28 | 815,949 | -0.95(-1.13%) |
Jul 08, 2022 | 83.92 | 84.68 | 83.58 | 84.24 | 863,298 | -0.09(-0.10%) |
Jul 07, 2022 | 83.31 | 84.52 | 83.25 | 84.32 | 888,050 | +1.27(+1.53%) |
Jul 06, 2022 | 82.76 | 83.57 | 82.23 | 83.05 | 931,974 | +0.35(+0.42%) |
Jul 05, 2022 | 81.38 | 82.74 | 80.71 | 82.70 | 1,090,296 | +0.16(+0.19%) |
Jul 01, 2022 | 81.55 | 82.60 | 80.88 | 82.55 | 1,669,614 | +0.98(+1.20%) |
Jun 30, 2022 | 81.54 | 82.38 | 80.64 | 81.56 | 2,739,729 | -0.82(-0.99%) |
Jun 29, 2022 | 82.49 | 82.77 | 81.90 | 82.38 | 913,446 | -0.08(-0.09%) |
Jun 28, 2022 | 84.33 | 85.08 | 82.39 | 82.46 | 969,114 | -1.76(-2.09%) |
Jun 27, 2022 | 84.79 | 84.82 | 83.95 | 84.22 | 1,354,801 | -0.26(-0.31%) |
Jun 24, 2022 | 82.36 | 84.52 | 82.29 | 84.48 | 1,261,666 | +2.56(+3.12%) |
Jun 23, 2022 | 81.57 | 82.05 | 80.76 | 81.92 | 3,183,024 | +0.87(+1.08%) |
Jun 22, 2022 | 80.05 | 81.96 | 80.05 | 81.05 | 1,653,204 | -0.08(-0.10%) |
Jun 21, 2022 | 80.34 | 81.47 | 80.34 | 81.13 | 2,597,918 | +2.00(+2.53%) |
Jun 17, 2022 | 78.91 | 79.92 | 78.39 | 79.12 | 1,571,196 | +0.12(+0.15%) |
Jun 16, 2022 | 79.85 | 79.97 | 78.40 | 79.01 | 2,464,229 | -2.79(-3.41%) |
Jun 15, 2022 | 81.39 | 82.82 | 80.25 | 81.80 | 1,600,844 | +1.25(+1.56%) |
Jun 14, 2022 | 81.33 | 81.50 | 79.88 | 80.54 | 2,740,962 | -0.34(-0.42%) |
Jun 13, 2022 | 82.34 | 82.35 | 80.52 | 80.88 | 2,630,447 | -3.26(-3.87%) |
Jun 10, 2022 | 85.36 | 85.40 | 84.14 | 84.14 | 1,517,202 | -2.60(-2.99%) |
Jun 09, 2022 | 88.40 | 88.97 | 86.74 | 86.74 | 860,126 | -2.19(-2.46%) |
Jun 08, 2022 | 89.53 | 89.88 | 88.72 | 88.93 | 752,837 | -0.94(-1.05%) |
Jun 07, 2022 | 88.03 | 89.96 | 87.94 | 89.87 | 799,533 | +0.94(+1.06%) |
Jun 06, 2022 | 89.65 | 90.01 | 88.70 | 88.93 | 889,817 | +0.23(+0.26%) |
Jun 03, 2022 | 89.17 | 89.50 | 88.48 | 88.69 | 884,698 | -1.53(-1.70%) |
Jun 02, 2022 | 88.26 | 90.24 | 87.96 | 90.23 | 1,311,044 | +1.82(+2.06%) |
Jun 01, 2022 | 89.70 | 89.87 | 87.81 | 88.40 | 1,064,120 | -0.69(-0.77%) |
May 31, 2022 | 89.17 | 89.89 | 88.48 | 89.09 | 1,154,532 | -0.63(-0.70%) |
May 27, 2022 | 87.97 | 89.72 | 87.97 | 89.72 | 1,186,946 | +2.22(+2.54%) |
May 26, 2022 | 85.99 | 87.82 | 85.92 | 87.50 | 1,005,821 | +1.79(+2.09%) |
May 25, 2022 | 84.60 | 86.16 | 84.50 | 85.71 | 1,001,019 | +0.79(+0.94%) |
May 24, 2022 | 84.85 | 85.15 | 83.43 | 84.91 | 1,140,973 | -0.79(-0.93%) |
May 23, 2022 | 84.77 | 85.84 | 84.26 | 85.71 | 2,010,873 | +1.49(+1.77%) |
May 20, 2022 | 84.96 | 85.03 | 82.14 | 84.22 | 1,993,007 | +0.19(+0.23%) |
May 19, 2022 | 83.82 | 85.09 | 83.52 | 84.02 | 2,924,987 | -0.52(-0.62%) |
May 18, 2022 | 87.04 | 87.10 | 84.23 | 84.55 | 12,129,955 | -3.63(-4.12%) |
May 17, 2022 | 87.78 | 88.18 | 86.83 | 88.18 | 1,096,973 | +1.88(+2.18%) |
May 16, 2022 | 86.62 | 87.12 | 85.80 | 86.30 | 1,304,407 | -0.46(-0.53%) |
May 13, 2022 | 85.61 | 87.06 | 85.41 | 86.76 | 1,435,915 | +2.18(+2.58%) |
May 12, 2022 | 83.59 | 85.34 | 83.00 | 84.57 | 1,941,883 | +0.05(+0.06%) |
May 11, 2022 | 85.90 | 87.05 | 84.35 | 84.53 | 1,522,050 | -1.51(-1.76%) |
May 10, 2022 | 87.29 | 87.56 | 85.08 | 86.04 | 1,556,268 | +0.20(+0.24%) |
May 09, 2022 | 87.24 | 87.72 | 85.52 | 85.83 | 1,543,407 | -2.96(-3.33%) |
May 06, 2022 | 88.92 | 89.62 | 87.56 | 88.79 | 1,231,977 | -0.64(-0.72%) |
May 05, 2022 | 91.95 | 91.96 | 88.52 | 89.43 | 1,219,970 | -3.48(-3.75%) |
May 04, 2022 | 90.32 | 93.07 | 89.52 | 92.91 | 1,429,671 | +2.67(+2.95%) |
May 03, 2022 | 89.79 | 90.77 | 89.59 | 90.24 | 1,282,567 | +0.44(+0.49%) |