Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 82.14 | 82.68 | 80.59 | 82.25 | 484,267 | -0.03(-0.04%) |
Jul 28, 2022 | 82.72 | 83.68 | 80.71 | 82.28 | 479,634 | -0.28(-0.34%) |
Jul 27, 2022 | 81.20 | 83.31 | 80.89 | 82.56 | 951,883 | +3.86(+4.90%) |
Jul 26, 2022 | 79.48 | 79.94 | 78.39 | 78.70 | 462,819 | -1.39(-1.74%) |
Jul 25, 2022 | 78.84 | 80.29 | 78.28 | 80.10 | 409,304 | +1.00(+1.27%) |
Jul 22, 2022 | 80.56 | 81.26 | 78.71 | 79.09 | 382,606 | -0.67(-0.83%) |
Jul 21, 2022 | 78.82 | 79.91 | 77.45 | 79.76 | 676,526 | -0.29(-0.36%) |
Jul 20, 2022 | 78.64 | 80.79 | 78.63 | 80.05 | 465,439 | +1.12(+1.42%) |
Jul 19, 2022 | 77.03 | 79.36 | 77.02 | 78.92 | 729,656 | +3.05(+4.02%) |
Jul 18, 2022 | 76.04 | 77.38 | 75.17 | 75.87 | 808,082 | +1.00(+1.34%) |
Jul 15, 2022 | 74.57 | 75.23 | 73.66 | 74.87 | 660,508 | +1.59(+2.17%) |
Jul 14, 2022 | 72.91 | 73.75 | 72.10 | 73.28 | 461,177 | -0.86(-1.17%) |
Jul 13, 2022 | 72.03 | 74.64 | 71.69 | 74.14 | 454,530 | +0.33(+0.44%) |
Jul 12, 2022 | 73.44 | 75.58 | 73.44 | 73.81 | 338,771 | +0.10(+0.13%) |
Jul 11, 2022 | 73.66 | 74.32 | 71.57 | 73.72 | 658,680 | -0.21(-0.28%) |
Jul 08, 2022 | 74.36 | 74.98 | 72.53 | 73.92 | 415,122 | -0.40(-0.53%) |
Jul 07, 2022 | 73.55 | 75.71 | 73.55 | 74.32 | 429,422 | +1.59(+2.19%) |
Jul 06, 2022 | 74.53 | 75.03 | 71.23 | 72.73 | 627,464 | -1.97(-2.63%) |
Jul 05, 2022 | 72.63 | 74.86 | 71.62 | 74.70 | 460,526 | -0.02(-0.03%) |
Jul 01, 2022 | 73.19 | 75.19 | 73.00 | 74.72 | 544,613 | +1.25(+1.70%) |
Jun 30, 2022 | 73.36 | 74.98 | 71.55 | 73.47 | 797,984 | -1.35(-1.81%) |
Jun 29, 2022 | 75.24 | 75.48 | 72.49 | 74.82 | 851,187 | -0.37(-0.49%) |
Jun 28, 2022 | 78.08 | 80.14 | 75.16 | 75.19 | 614,726 | -1.53(-2.00%) |
Jun 27, 2022 | 75.51 | 77.21 | 75.05 | 76.72 | 737,053 | +0.86(+1.14%) |
Jun 24, 2022 | 71.95 | 75.85 | 71.36 | 75.85 | 976,215 | +5.07(+7.16%) |
Jun 23, 2022 | 73.16 | 73.54 | 69.70 | 70.78 | 1,220,608 | -1.80(-2.48%) |
Jun 22, 2022 | 73.56 | 74.59 | 71.88 | 72.58 | 816,750 | -2.02(-2.70%) |
Jun 21, 2022 | 76.44 | 77.08 | 74.56 | 74.60 | 557,381 | -0.85(-1.13%) |
Jun 17, 2022 | 76.53 | 77.13 | 74.31 | 75.45 | 814,286 | -0.40(-0.52%) |
Jun 16, 2022 | 79.03 | 79.21 | 75.64 | 75.85 | 1,165,134 | -5.60(-6.87%) |
Jun 15, 2022 | 80.52 | 82.79 | 79.96 | 81.45 | 650,032 | +2.50(+3.17%) |
Jun 14, 2022 | 78.78 | 79.39 | 77.61 | 78.94 | 834,473 | +0.66(+0.84%) |
Jun 13, 2022 | 81.44 | 82.35 | 77.62 | 78.29 | 1,026,183 | -5.88(-6.99%) |
Jun 10, 2022 | 87.92 | 88.90 | 84.16 | 84.17 | 965,620 | -5.62(-6.25%) |
Jun 09, 2022 | 92.26 | 92.26 | 89.76 | 89.79 | 463,202 | -3.09(-3.33%) |
Jun 08, 2022 | 92.55 | 93.39 | 91.75 | 92.88 | 450,949 | -0.66(-0.70%) |
Jun 07, 2022 | 94.23 | 94.23 | 92.68 | 93.54 | 513,204 | -1.01(-1.07%) |
Jun 06, 2022 | 92.59 | 95.02 | 91.81 | 94.55 | 1,015,994 | +2.94(+3.21%) |
Jun 03, 2022 | 89.16 | 92.04 | 88.88 | 91.61 | 809,009 | +1.23(+1.36%) |
Jun 02, 2022 | 88.20 | 90.56 | 88.20 | 90.37 | 444,150 | +1.95(+2.20%) |
Jun 01, 2022 | 87.85 | 89.55 | 86.35 | 88.43 | 966,712 | +0.57(+0.64%) |
May 31, 2022 | 87.93 | 88.31 | 85.99 | 87.86 | 788,462 | +0.03(+0.03%) |
May 27, 2022 | 86.64 | 89.27 | 86.64 | 87.83 | 670,911 | +1.80(+2.09%) |
May 26, 2022 | 82.92 | 86.65 | 82.92 | 86.03 | 619,766 | +3.84(+4.67%) |
May 25, 2022 | 79.41 | 82.82 | 79.22 | 82.19 | 809,717 | +1.83(+2.28%) |
May 24, 2022 | 80.85 | 81.31 | 79.02 | 80.36 | 876,801 | -1.61(-1.96%) |
May 23, 2022 | 80.42 | 82.75 | 79.08 | 81.98 | 789,228 | +1.81(+2.26%) |
May 20, 2022 | 82.76 | 82.91 | 78.58 | 80.17 | 837,414 | -1.61(-1.97%) |
May 19, 2022 | 77.75 | 82.95 | 77.60 | 81.78 | 1,076,679 | +3.22(+4.10%) |
May 18, 2022 | 80.88 | 82.63 | 77.56 | 78.56 | 1,039,655 | -3.67(-4.46%) |
May 17, 2022 | 83.18 | 83.65 | 81.67 | 82.22 | 1,000,674 | +1.65(+2.05%) |
May 16, 2022 | 83.21 | 83.27 | 80.33 | 80.57 | 837,884 | -2.52(-3.04%) |
May 13, 2022 | 80.91 | 83.91 | 80.91 | 83.10 | 1,174,307 | +3.34(+4.19%) |
May 12, 2022 | 82.42 | 82.50 | 78.81 | 79.76 | 1,523,318 | -3.08(-3.72%) |
May 11, 2022 | 84.42 | 86.78 | 82.46 | 82.84 | 1,590,113 | -1.49(-1.77%) |
May 10, 2022 | 80.97 | 85.17 | 80.02 | 84.33 | 1,470,994 | +5.02(+6.33%) |
May 09, 2022 | 83.76 | 83.98 | 78.75 | 79.31 | 1,494,992 | -5.68(-6.68%) |
May 06, 2022 | 86.06 | 86.06 | 82.25 | 84.99 | 1,068,257 | -0.96(-1.12%) |
May 05, 2022 | 88.02 | 90.24 | 84.70 | 85.95 | 1,651,007 | -3.73(-4.16%) |
May 04, 2022 | 89.16 | 90.95 | 85.29 | 89.68 | 1,679,385 | +0.77(+0.86%) |
May 03, 2022 | 93.59 | 93.86 | 87.08 | 88.91 | 2,236,866 | -4.77(-5.09%) |