Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 78.47 | 79.90 | 78.47 | 79.64 | 31,637 | +1.19(+1.52%) |
Jul 28, 2022 | 79.26 | 79.26 | 77.50 | 78.45 | 17,867 | -0.87(-1.10%) |
Jul 27, 2022 | 79.12 | 79.53 | 78.52 | 79.33 | 15,881 | +0.50(+0.64%) |
Jul 26, 2022 | 78.68 | 79.18 | 78.62 | 78.82 | 86,298 | -0.15(-0.20%) |
Jul 25, 2022 | 78.37 | 79.24 | 78.37 | 78.98 | 42,795 | +1.03(+1.32%) |
Jul 22, 2022 | 78.45 | 78.75 | 77.67 | 77.95 | 91,730 | -0.31(-0.40%) |
Jul 21, 2022 | 78.07 | 78.29 | 76.95 | 78.26 | 19,445 | -0.07(-0.09%) |
Jul 20, 2022 | 78.31 | 78.56 | 77.97 | 78.33 | 15,594 | -0.04(-0.05%) |
Jul 19, 2022 | 77.44 | 78.48 | 77.44 | 78.37 | 125,333 | +1.82(+2.38%) |
Jul 18, 2022 | 78.09 | 78.33 | 76.38 | 76.55 | 11,640 | -1.03(-1.33%) |
Jul 15, 2022 | 77.20 | 77.97 | 76.93 | 77.58 | 16,363 | +1.21(+1.58%) |
Jul 14, 2022 | 77.69 | 77.69 | 76.12 | 76.37 | 23,081 | -2.71(-3.43%) |
Jul 13, 2022 | 79.30 | 79.74 | 78.88 | 79.08 | 66,284 | -0.83(-1.04%) |
Jul 12, 2022 | 80.33 | 81.15 | 79.75 | 79.92 | 18,816 | -0.71(-0.88%) |
Jul 11, 2022 | 80.34 | 81.16 | 80.34 | 80.62 | 41,301 | -0.18(-0.23%) |
Jul 08, 2022 | 81.25 | 81.55 | 80.81 | 80.81 | 14,663 | -0.41(-0.50%) |
Jul 07, 2022 | 81.15 | 81.79 | 81.15 | 81.21 | 24,176 | +0.49(+0.61%) |
Jul 06, 2022 | 80.24 | 81.15 | 79.67 | 80.72 | 80,765 | +0.41(+0.51%) |
Jul 05, 2022 | 80.60 | 80.60 | 78.81 | 80.31 | 13,547 | -1.24(-1.52%) |
Jul 01, 2022 | 80.31 | 81.78 | 79.94 | 81.55 | 229,297 | +1.23(+1.53%) |
Jun 30, 2022 | 78.81 | 80.57 | 78.59 | 80.32 | 314,958 | +0.64(+0.80%) |
Jun 29, 2022 | 80.59 | 80.59 | 79.62 | 79.68 | 13,551 | -0.73(-0.90%) |
Jun 28, 2022 | 81.22 | 81.85 | 80.41 | 80.41 | 17,443 | -0.18(-0.23%) |
Jun 27, 2022 | 80.50 | 80.95 | 80.23 | 80.59 | 21,357 | -0.12(-0.14%) |
Jun 24, 2022 | 77.91 | 80.78 | 77.70 | 80.71 | 55,467 | +3.34(+4.32%) |
Jun 23, 2022 | 78.27 | 78.53 | 76.80 | 77.37 | 23,210 | -0.76(-0.97%) |
Jun 22, 2022 | 77.37 | 78.61 | 77.37 | 78.12 | 32,186 | -0.16(-0.21%) |
Jun 21, 2022 | 77.97 | 78.40 | 77.75 | 78.29 | 25,439 | +1.28(+1.66%) |
Jun 17, 2022 | 76.65 | 77.45 | 76.14 | 77.01 | 52,817 | +0.38(+0.49%) |
Jun 16, 2022 | 77.81 | 77.81 | 76.24 | 76.63 | 22,396 | -2.43(-3.07%) |
Jun 15, 2022 | 79.49 | 79.94 | 78.38 | 79.06 | 19,907 | +0.33(+0.42%) |
Jun 14, 2022 | 78.76 | 79.59 | 78.28 | 78.73 | 28,925 | +0.21(+0.27%) |
Jun 13, 2022 | 78.89 | 79.86 | 78.12 | 78.52 | 56,590 | -2.02(-2.51%) |
Jun 10, 2022 | 81.22 | 81.29 | 80.47 | 80.54 | 43,182 | -2.14(-2.59%) |
Jun 09, 2022 | 84.45 | 84.45 | 82.66 | 82.68 | 26,914 | -2.00(-2.37%) |
Jun 08, 2022 | 85.48 | 85.63 | 84.53 | 84.69 | 31,545 | -1.23(-1.43%) |
Jun 07, 2022 | 84.94 | 86.02 | 84.73 | 85.91 | 48,367 | +0.63(+0.74%) |
Jun 06, 2022 | 84.84 | 85.70 | 84.84 | 85.29 | 78,102 | +0.98(+1.17%) |
Jun 03, 2022 | 84.71 | 84.75 | 84.16 | 84.30 | 30,819 | -0.86(-1.01%) |
Jun 02, 2022 | 84.03 | 85.21 | 83.60 | 85.16 | 24,437 | +0.67(+0.79%) |
Jun 01, 2022 | 85.54 | 85.54 | 83.52 | 84.49 | 38,211 | -0.93(-1.08%) |
May 31, 2022 | 85.15 | 86.06 | 84.34 | 85.42 | 62,227 | -0.24(-0.28%) |
May 27, 2022 | 84.45 | 85.66 | 84.32 | 85.66 | 23,202 | +1.47(+1.74%) |
May 26, 2022 | 83.35 | 84.37 | 83.35 | 84.20 | 22,105 | +1.33(+1.61%) |
May 25, 2022 | 82.12 | 83.17 | 82.12 | 82.86 | 24,598 | +0.53(+0.64%) |
May 24, 2022 | 81.82 | 82.38 | 80.46 | 82.33 | 60,723 | +0.28(+0.34%) |
May 23, 2022 | 81.39 | 82.40 | 81.12 | 82.06 | 43,879 | +1.61(+2.00%) |
May 20, 2022 | 81.61 | 81.61 | 79.11 | 80.45 | 176,242 | -0.54(-0.67%) |
May 19, 2022 | 81.43 | 82.02 | 79.97 | 80.99 | 123,079 | -1.25(-1.53%) |
May 18, 2022 | 83.21 | 83.21 | 82.00 | 82.25 | 21,458 | -1.54(-1.84%) |
May 17, 2022 | 83.37 | 83.79 | 82.71 | 83.79 | 24,664 | +1.78(+2.17%) |
May 16, 2022 | 81.66 | 82.55 | 81.51 | 82.01 | 22,316 | +0.20(+0.25%) |
May 13, 2022 | 81.70 | 82.15 | 81.37 | 81.81 | 40,943 | +0.77(+0.95%) |
May 12, 2022 | 81.16 | 81.33 | 79.74 | 81.04 | 64,884 | -0.22(-0.27%) |
May 11, 2022 | 81.67 | 83.19 | 81.20 | 81.26 | 49,959 | -0.46(-0.57%) |
May 10, 2022 | 82.78 | 83.49 | 81.02 | 81.72 | 78,356 | -0.63(-0.76%) |
May 09, 2022 | 83.08 | 83.38 | 82.04 | 82.35 | 42,870 | -1.39(-1.66%) |
May 06, 2022 | 83.81 | 84.01 | 83.07 | 83.74 | 32,544 | -0.38(-0.45%) |
May 05, 2022 | 85.46 | 85.71 | 83.40 | 84.12 | 51,757 | -2.03(-2.35%) |
May 04, 2022 | 83.55 | 86.23 | 83.43 | 86.15 | 62,185 | +2.74(+3.29%) |
May 03, 2022 | 82.91 | 84.25 | 82.91 | 83.40 | 257,750 | +0.79(+0.96%) |