Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 82.99 | 83.19 | 80.68 | 81.03 | 4,207,337 | -2.27(-2.73%) |
Jul 28, 2022 | 82.32 | 83.35 | 82.15 | 83.30 | 2,797,010 | +0.87(+1.05%) |
Jul 27, 2022 | 82.76 | 83.06 | 81.82 | 82.43 | 3,321,303 | +0.18(+0.22%) |
Jul 26, 2022 | 83.11 | 83.48 | 82.13 | 82.25 | 2,843,967 | -1.60(-1.91%) |
Jul 25, 2022 | 83.22 | 83.94 | 82.93 | 83.85 | 1,567,719 | +0.95(+1.15%) |
Jul 22, 2022 | 83.11 | 83.73 | 82.20 | 82.90 | 2,455,196 | -0.06(-0.07%) |
Jul 21, 2022 | 83.83 | 84.11 | 82.63 | 82.96 | 2,692,559 | -1.25(-1.48%) |
Jul 20, 2022 | 83.73 | 84.79 | 83.73 | 84.21 | 2,105,790 | +0.83(+1.00%) |
Jul 19, 2022 | 83.32 | 84.24 | 82.41 | 83.38 | 2,872,033 | +0.96(+1.17%) |
Jul 18, 2022 | 84.16 | 84.50 | 82.08 | 82.41 | 2,624,351 | -1.21(-1.45%) |
Jul 15, 2022 | 84.01 | 84.22 | 83.35 | 83.62 | 1,934,750 | +0.84(+1.01%) |
Jul 14, 2022 | 81.21 | 82.92 | 81.08 | 82.78 | 1,662,159 | +0.45(+0.54%) |
Jul 13, 2022 | 81.59 | 83.11 | 81.04 | 82.33 | 1,575,080 | -0.11(-0.14%) |
Jul 12, 2022 | 82.38 | 83.64 | 82.12 | 82.45 | 1,611,192 | +0.05(+0.06%) |
Jul 11, 2022 | 81.86 | 82.86 | 81.51 | 82.40 | 1,482,430 | +0.18(+0.22%) |
Jul 08, 2022 | 82.29 | 83.44 | 81.94 | 82.22 | 2,056,391 | +0.10(+0.12%) |
Jul 07, 2022 | 81.37 | 82.17 | 80.55 | 82.13 | 2,832,605 | +1.17(+1.45%) |
Jul 06, 2022 | 81.22 | 81.81 | 80.70 | 80.95 | 3,415,378 | -0.36(-0.45%) |
Jul 05, 2022 | 81.40 | 81.96 | 80.87 | 81.31 | 3,373,213 | -1.07(-1.30%) |
Jul 01, 2022 | 80.75 | 82.50 | 80.67 | 82.38 | 2,780,828 | +1.54(+1.90%) |
Jun 30, 2022 | 80.39 | 81.20 | 79.15 | 80.85 | 2,560,276 | -0.10(-0.12%) |
Jun 29, 2022 | 81.84 | 82.44 | 80.86 | 80.94 | 2,556,107 | +0.24(+0.29%) |
Jun 28, 2022 | 82.05 | 82.86 | 80.46 | 80.70 | 2,008,797 | -1.00(-1.22%) |
Jun 27, 2022 | 81.54 | 82.34 | 80.41 | 81.70 | 2,547,093 | +0.50(+0.62%) |
Jun 24, 2022 | 77.39 | 81.25 | 77.39 | 81.20 | 2,910,167 | +4.50(+5.86%) |
Jun 23, 2022 | 75.83 | 76.79 | 74.79 | 76.70 | 2,353,583 | +2.40(+3.23%) |
Jun 22, 2022 | 75.08 | 75.27 | 73.92 | 74.30 | 2,535,507 | -1.68(-2.21%) |
Jun 21, 2022 | 76.00 | 76.39 | 75.08 | 75.98 | 1,912,472 | +1.23(+1.65%) |
Jun 17, 2022 | 74.67 | 75.41 | 74.22 | 74.75 | 4,869,538 | +0.31(+0.42%) |
Jun 16, 2022 | 75.49 | 75.49 | 73.82 | 74.43 | 2,175,997 | -2.22(-2.90%) |
Jun 15, 2022 | 76.69 | 78.08 | 75.73 | 76.65 | 1,752,494 | +0.61(+0.80%) |
Jun 14, 2022 | 75.88 | 76.89 | 75.67 | 76.05 | 2,296,923 | +0.40(+0.53%) |
Jun 13, 2022 | 76.00 | 77.27 | 75.22 | 75.65 | 2,107,307 | -2.08(-2.67%) |
Jun 10, 2022 | 76.66 | 78.54 | 76.03 | 77.72 | 2,196,122 | -0.55(-0.70%) |
Jun 09, 2022 | 80.51 | 80.76 | 78.25 | 78.28 | 1,524,062 | -2.53(-3.14%) |
Jun 08, 2022 | 80.12 | 81.60 | 80.09 | 80.81 | 1,943,088 | +0.05(+0.06%) |
Jun 07, 2022 | 79.13 | 80.86 | 79.01 | 80.76 | 1,295,202 | +0.37(+0.46%) |
Jun 06, 2022 | 80.67 | 81.34 | 79.78 | 80.39 | 1,151,348 | +0.45(+0.56%) |
Jun 03, 2022 | 79.49 | 80.07 | 79.14 | 79.95 | 1,619,312 | -0.07(-0.08%) |
Jun 02, 2022 | 79.20 | 80.03 | 78.56 | 80.01 | 1,540,662 | +1.02(+1.29%) |
Jun 01, 2022 | 79.82 | 80.29 | 78.46 | 79.00 | 2,027,099 | -0.88(-1.10%) |
May 31, 2022 | 79.82 | 80.39 | 78.79 | 79.88 | 2,702,885 | -0.28(-0.36%) |
May 27, 2022 | 78.63 | 80.34 | 78.61 | 80.16 | 2,030,788 | +1.56(+1.98%) |
May 26, 2022 | 77.69 | 79.37 | 77.07 | 78.61 | 2,777,075 | +3.51(+4.68%) |
May 25, 2022 | 73.21 | 75.60 | 73.13 | 75.10 | 2,445,721 | +1.93(+2.63%) |
May 24, 2022 | 73.85 | 74.03 | 71.89 | 73.17 | 2,897,603 | -1.40(-1.88%) |
May 23, 2022 | 73.70 | 74.59 | 72.44 | 74.57 | 1,698,984 | +1.53(+2.09%) |
May 20, 2022 | 75.53 | 75.81 | 71.41 | 73.05 | 3,453,869 | -1.99(-2.66%) |
May 19, 2022 | 75.79 | 76.31 | 74.04 | 75.04 | 2,810,647 | -1.55(-2.02%) |
May 18, 2022 | 80.57 | 80.91 | 76.27 | 76.59 | 2,090,125 | -4.94(-6.06%) |
May 17, 2022 | 80.97 | 81.66 | 80.32 | 81.53 | 1,571,017 | +1.31(+1.63%) |
May 16, 2022 | 80.38 | 80.92 | 79.84 | 80.22 | 1,496,119 | -0.18(-0.22%) |
May 13, 2022 | 79.15 | 81.33 | 79.11 | 80.40 | 2,125,716 | +2.01(+2.57%) |
May 12, 2022 | 79.84 | 79.84 | 76.99 | 78.39 | 2,807,359 | -1.38(-1.72%) |
May 11, 2022 | 81.96 | 82.83 | 79.39 | 79.77 | 4,294,224 | -1.89(-2.31%) |
May 10, 2022 | 84.45 | 86.10 | 81.13 | 81.65 | 7,163,944 | +4.72(+6.13%) |
May 09, 2022 | 77.25 | 78.54 | 76.51 | 76.94 | 3,614,902 | -1.33(-1.70%) |
May 06, 2022 | 79.12 | 79.39 | 76.95 | 78.27 | 2,517,935 | -1.09(-1.38%) |
May 05, 2022 | 80.54 | 81.04 | 78.72 | 79.36 | 2,879,848 | -2.44(-2.98%) |
May 04, 2022 | 81.13 | 81.95 | 79.61 | 81.80 | 3,260,178 | +0.42(+0.51%) |
May 03, 2022 | 81.34 | 81.82 | 79.80 | 81.38 | 2,423,284 | +0.59(+0.73%) |