Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 77.68 | 78.37 | 76.64 | 78.28 | 1,957,291 | +0.44(+0.57%) |
Jul 28, 2022 | 74.76 | 78.81 | 74.60 | 77.83 | 3,025,867 | +3.30(+4.43%) |
Jul 27, 2022 | 74.03 | 74.85 | 71.39 | 74.53 | 4,245,184 | -0.08(-0.11%) |
Jul 26, 2022 | 75.58 | 80.07 | 74.13 | 74.61 | 6,069,269 | -12.02(-13.88%) |
Jul 25, 2022 | 87.03 | 87.76 | 86.28 | 86.64 | 2,039,630 | -0.76(-0.87%) |
Jul 22, 2022 | 88.47 | 89.00 | 87.07 | 87.40 | 756,830 | -0.54(-0.62%) |
Jul 21, 2022 | 86.36 | 88.00 | 85.58 | 87.94 | 1,497,677 | +0.95(+1.09%) |
Jul 20, 2022 | 86.08 | 87.40 | 85.39 | 86.99 | 1,242,051 | +1.61(+1.89%) |
Jul 19, 2022 | 82.30 | 85.46 | 82.30 | 85.38 | 1,028,829 | +3.75(+4.60%) |
Jul 18, 2022 | 82.56 | 83.34 | 81.39 | 81.63 | 511,788 | -0.60(-0.73%) |
Jul 15, 2022 | 81.93 | 82.48 | 81.34 | 82.23 | 582,455 | +1.26(+1.56%) |
Jul 14, 2022 | 78.52 | 81.25 | 78.31 | 80.96 | 857,398 | +1.78(+2.25%) |
Jul 13, 2022 | 78.95 | 79.67 | 77.92 | 79.19 | 1,074,079 | -1.15(-1.43%) |
Jul 12, 2022 | 81.37 | 82.40 | 79.73 | 80.33 | 827,160 | -0.88(-1.08%) |
Jul 11, 2022 | 81.53 | 81.67 | 80.60 | 81.21 | 654,134 | -0.56(-0.69%) |
Jul 08, 2022 | 81.86 | 82.27 | 80.83 | 81.77 | 996,431 | -0.81(-0.98%) |
Jul 07, 2022 | 81.59 | 82.70 | 81.33 | 82.58 | 1,046,342 | +0.93(+1.14%) |
Jul 06, 2022 | 81.87 | 82.05 | 80.75 | 81.66 | 771,362 | +0.29(+0.35%) |
Jul 05, 2022 | 79.53 | 81.44 | 78.66 | 81.37 | 1,368,772 | +0.43(+0.54%) |
Jul 01, 2022 | 79.04 | 81.22 | 79.04 | 80.93 | 686,711 | +1.91(+2.41%) |
Jun 30, 2022 | 77.97 | 79.21 | 76.87 | 79.03 | 1,524,436 | +0.18(+0.23%) |
Jun 29, 2022 | 78.72 | 78.97 | 77.06 | 78.85 | 658,823 | +0.31(+0.39%) |
Jun 28, 2022 | 80.82 | 81.46 | 78.30 | 78.54 | 670,756 | -2.28(-2.82%) |
Jun 27, 2022 | 81.07 | 81.42 | 79.88 | 80.83 | 744,481 | -0.02(-0.02%) |
Jun 24, 2022 | 79.02 | 80.90 | 78.61 | 80.85 | 975,733 | +2.66(+3.40%) |
Jun 23, 2022 | 77.43 | 78.26 | 76.47 | 78.19 | 866,893 | +1.38(+1.80%) |
Jun 22, 2022 | 74.75 | 77.51 | 74.51 | 76.81 | 1,122,859 | +1.42(+1.89%) |
Jun 21, 2022 | 77.15 | 77.75 | 75.29 | 75.38 | 1,338,249 | -0.82(-1.08%) |
Jun 17, 2022 | 75.65 | 77.23 | 75.45 | 76.20 | 3,835,144 | +0.47(+0.63%) |
Jun 16, 2022 | 76.39 | 77.15 | 75.05 | 75.73 | 2,498,428 | -2.87(-3.65%) |
Jun 15, 2022 | 77.26 | 79.28 | 76.95 | 78.59 | 2,009,620 | +2.19(+2.87%) |
Jun 14, 2022 | 77.68 | 78.05 | 76.07 | 76.40 | 3,238,125 | -1.46(-1.88%) |
Jun 13, 2022 | 78.70 | 79.11 | 76.91 | 77.86 | 2,840,308 | -0.45(-0.58%) |
Jun 10, 2022 | 80.31 | 80.31 | 78.22 | 78.32 | 1,355,246 | -3.24(-3.97%) |
Jun 09, 2022 | 82.64 | 82.97 | 81.50 | 81.56 | 1,000,125 | -1.45(-1.75%) |
Jun 08, 2022 | 84.73 | 84.73 | 82.44 | 83.01 | 1,286,848 | -2.28(-2.68%) |
Jun 07, 2022 | 83.83 | 85.30 | 83.45 | 85.29 | 785,754 | +1.09(+1.29%) |
Jun 06, 2022 | 85.54 | 85.95 | 84.16 | 84.21 | 750,701 | -0.62(-0.73%) |
Jun 03, 2022 | 84.61 | 84.91 | 83.85 | 84.83 | 612,334 | -0.93(-1.08%) |
Jun 02, 2022 | 83.76 | 85.87 | 83.21 | 85.76 | 1,467,943 | +2.57(+3.09%) |
Jun 01, 2022 | 84.87 | 86.16 | 83.16 | 83.19 | 1,324,379 | -2.58(-3.01%) |
May 31, 2022 | 86.19 | 86.93 | 85.18 | 85.77 | 1,515,383 | -1.41(-1.62%) |
May 27, 2022 | 84.98 | 87.50 | 84.98 | 87.18 | 968,555 | +2.89(+3.43%) |
May 26, 2022 | 81.47 | 84.79 | 81.31 | 84.28 | 1,402,898 | +3.06(+3.76%) |
May 25, 2022 | 80.60 | 81.50 | 79.99 | 81.23 | 1,364,087 | +0.44(+0.55%) |
May 24, 2022 | 81.19 | 81.75 | 79.75 | 80.78 | 1,194,349 | -0.74(-0.91%) |
May 23, 2022 | 80.86 | 81.64 | 79.25 | 81.52 | 952,021 | +0.98(+1.21%) |
May 20, 2022 | 80.22 | 81.04 | 78.50 | 80.55 | 1,163,087 | +0.71(+0.89%) |
May 19, 2022 | 78.03 | 81.06 | 77.98 | 79.83 | 1,099,949 | +1.26(+1.61%) |
May 18, 2022 | 80.85 | 81.45 | 78.13 | 78.57 | 1,255,502 | -3.34(-4.07%) |
May 17, 2022 | 81.97 | 82.05 | 80.46 | 81.91 | 1,035,246 | +0.99(+1.22%) |
May 16, 2022 | 82.10 | 82.89 | 80.45 | 80.92 | 1,195,967 | -1.69(-2.04%) |
May 13, 2022 | 81.48 | 83.53 | 81.20 | 82.61 | 1,397,814 | +2.02(+2.51%) |
May 12, 2022 | 79.25 | 81.43 | 79.25 | 80.58 | 1,518,169 | +0.47(+0.59%) |
May 11, 2022 | 80.95 | 82.10 | 80.07 | 80.11 | 1,261,310 | -1.52(-1.86%) |
May 10, 2022 | 82.75 | 83.33 | 80.40 | 81.63 | 2,616,320 | +0.21(+0.25%) |
May 09, 2022 | 82.20 | 82.86 | 81.05 | 81.42 | 1,443,491 | -1.90(-2.29%) |
May 06, 2022 | 83.41 | 84.18 | 81.91 | 83.33 | 1,396,158 | -0.60(-0.72%) |
May 05, 2022 | 85.84 | 86.46 | 83.01 | 83.93 | 1,034,878 | -2.79(-3.22%) |
May 04, 2022 | 84.29 | 86.97 | 83.30 | 86.72 | 1,155,340 | +2.44(+2.89%) |
May 03, 2022 | 85.98 | 86.52 | 84.11 | 84.29 | 1,690,529 | -1.77(-2.05%) |