Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 87.63 | 88.89 | 87.43 | 88.31 | 725,062 | +0.89(+1.02%) |
Jul 28, 2022 | 86.81 | 87.61 | 85.84 | 87.43 | 921,143 | +0.77(+0.89%) |
Jul 27, 2022 | 85.88 | 87.13 | 85.64 | 86.66 | 943,280 | +1.02(+1.20%) |
Jul 26, 2022 | 86.19 | 86.96 | 85.28 | 85.63 | 590,807 | -1.22(-1.41%) |
Jul 25, 2022 | 86.58 | 87.33 | 86.32 | 86.86 | 2,169,956 | +1.30(+1.52%) |
Jul 22, 2022 | 86.26 | 86.78 | 85.19 | 85.55 | 2,115,017 | -0.59(-0.68%) |
Jul 21, 2022 | 85.75 | 86.29 | 84.93 | 86.14 | 778,770 | +0.30(+0.35%) |
Jul 20, 2022 | 85.42 | 85.96 | 84.93 | 85.84 | 1,490,434 | +0.25(+0.29%) |
Jul 19, 2022 | 84.20 | 85.76 | 83.64 | 85.59 | 1,059,959 | +2.42(+2.91%) |
Jul 18, 2022 | 82.44 | 84.43 | 82.44 | 83.17 | 1,148,381 | +1.74(+2.14%) |
Jul 15, 2022 | 82.39 | 82.61 | 81.09 | 81.42 | 1,624,937 | +0.03(+0.03%) |
Jul 14, 2022 | 84.92 | 84.97 | 81.25 | 81.40 | 2,562,525 | -5.62(-6.46%) |
Jul 13, 2022 | 87.10 | 87.29 | 85.74 | 87.02 | 1,171,153 | -0.56(-0.64%) |
Jul 12, 2022 | 87.02 | 88.52 | 86.84 | 87.58 | 991,397 | +0.08(+0.09%) |
Jul 11, 2022 | 87.35 | 87.75 | 86.70 | 87.50 | 1,127,166 | -0.45(-0.51%) |
Jul 08, 2022 | 87.79 | 88.60 | 87.49 | 87.95 | 690,031 | +0.16(+0.18%) |
Jul 07, 2022 | 86.63 | 88.26 | 86.58 | 87.79 | 951,508 | +1.78(+2.07%) |
Jul 06, 2022 | 85.61 | 86.19 | 84.96 | 86.01 | 867,366 | +0.43(+0.50%) |
Jul 05, 2022 | 85.93 | 86.23 | 84.25 | 85.58 | 1,114,012 | -1.50(-1.72%) |
Jul 01, 2022 | 86.16 | 87.40 | 85.79 | 87.08 | 697,705 | +0.56(+0.65%) |
Jun 30, 2022 | 86.39 | 86.72 | 85.45 | 86.52 | 1,114,734 | -0.77(-0.88%) |
Jun 29, 2022 | 87.16 | 87.86 | 86.77 | 87.29 | 893,347 | +0.33(+0.38%) |
Jun 28, 2022 | 87.21 | 88.22 | 86.59 | 86.95 | 886,700 | +0.40(+0.46%) |
Jun 27, 2022 | 86.59 | 87.11 | 85.85 | 86.55 | 975,560 | +0.34(+0.39%) |
Jun 24, 2022 | 85.34 | 86.46 | 85.17 | 86.21 | 1,233,268 | +1.35(+1.59%) |
Jun 23, 2022 | 86.21 | 86.43 | 84.20 | 84.86 | 1,009,828 | -1.58(-1.83%) |
Jun 22, 2022 | 86.53 | 87.12 | 85.89 | 86.45 | 1,179,718 | -0.97(-1.11%) |
Jun 21, 2022 | 87.28 | 87.84 | 87.11 | 87.42 | 972,088 | +2.00(+2.34%) |
Jun 17, 2022 | 85.71 | 86.28 | 84.84 | 85.42 | 1,020,934 | -0.80(-0.92%) |
Jun 16, 2022 | 86.39 | 86.77 | 84.99 | 86.21 | 1,244,292 | -1.54(-1.75%) |
Jun 15, 2022 | 87.13 | 88.69 | 86.20 | 87.75 | 1,171,686 | +0.84(+0.97%) |
Jun 14, 2022 | 87.84 | 88.09 | 86.18 | 86.91 | 1,232,108 | -0.89(-1.02%) |
Jun 13, 2022 | 87.99 | 88.49 | 87.40 | 87.80 | 1,598,739 | -2.10(-2.34%) |
Jun 10, 2022 | 90.55 | 90.68 | 89.34 | 89.90 | 1,355,583 | -2.18(-2.37%) |
Jun 09, 2022 | 93.54 | 93.96 | 92.08 | 92.08 | 979,169 | -1.83(-1.95%) |
Jun 08, 2022 | 94.68 | 94.78 | 93.30 | 93.92 | 979,532 | -1.04(-1.09%) |
Jun 07, 2022 | 93.74 | 95.08 | 93.60 | 94.95 | 626,078 | +0.83(+0.88%) |
Jun 06, 2022 | 94.19 | 95.10 | 93.96 | 94.12 | 638,846 | +0.50(+0.53%) |
Jun 03, 2022 | 93.85 | 94.31 | 93.46 | 93.62 | 689,276 | -0.84(-0.89%) |
Jun 02, 2022 | 93.68 | 94.66 | 93.23 | 94.46 | 640,203 | +0.81(+0.87%) |
Jun 01, 2022 | 93.83 | 94.41 | 93.08 | 93.65 | 973,874 | +0.29(+0.31%) |
May 31, 2022 | 92.62 | 93.83 | 92.24 | 93.36 | 1,113,448 | +1.29(+1.40%) |
May 27, 2022 | 90.46 | 92.43 | 90.38 | 92.08 | 1,271,332 | +2.10(+2.33%) |
May 26, 2022 | 90.06 | 90.36 | 89.09 | 89.98 | 1,139,289 | +0.30(+0.34%) |
May 25, 2022 | 89.62 | 90.23 | 89.05 | 89.67 | 1,661,283 | -0.13(-0.14%) |
May 24, 2022 | 90.23 | 90.45 | 88.62 | 89.80 | 1,080,905 | -0.26(-0.29%) |
May 23, 2022 | 90.04 | 91.00 | 89.67 | 90.06 | 634,379 | +1.44(+1.62%) |
May 20, 2022 | 89.37 | 89.53 | 87.32 | 88.62 | 1,030,321 | -0.03(-0.03%) |
May 19, 2022 | 87.14 | 89.36 | 86.89 | 88.64 | 1,719,822 | +1.27(+1.45%) |
May 18, 2022 | 88.17 | 88.43 | 86.92 | 87.37 | 1,007,555 | -1.34(-1.51%) |
May 17, 2022 | 89.10 | 89.81 | 88.15 | 88.72 | 1,712,390 | +0.46(+0.52%) |
May 16, 2022 | 87.63 | 88.63 | 86.86 | 88.26 | 1,090,906 | +0.64(+0.73%) |
May 13, 2022 | 86.58 | 87.89 | 86.48 | 87.62 | 877,702 | +1.71(+1.99%) |
May 12, 2022 | 86.03 | 86.58 | 84.90 | 85.91 | 1,108,253 | -0.99(-1.14%) |
May 11, 2022 | 86.83 | 88.55 | 86.27 | 86.90 | 1,586,071 | +0.19(+0.22%) |
May 10, 2022 | 88.43 | 89.12 | 86.45 | 86.71 | 1,649,508 | -0.94(-1.07%) |
May 09, 2022 | 88.58 | 89.12 | 87.56 | 87.65 | 1,209,369 | -2.27(-2.52%) |
May 06, 2022 | 90.82 | 90.82 | 89.14 | 89.92 | 901,421 | -0.99(-1.09%) |
May 05, 2022 | 92.52 | 92.68 | 90.12 | 90.91 | 899,778 | -2.14(-2.30%) |
May 04, 2022 | 91.49 | 93.18 | 90.90 | 93.05 | 1,175,654 | +1.86(+2.04%) |
May 03, 2022 | 90.36 | 91.96 | 90.30 | 91.19 | 816,845 | +1.17(+1.30%) |