Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 81.81 | 82.37 | 80.51 | 82.07 | 524,865 | +0.25(+0.31%) |
Jul 28, 2022 | 80.12 | 81.88 | 79.37 | 81.82 | 639,693 | +2.31(+2.90%) |
Jul 27, 2022 | 79.13 | 80.07 | 77.52 | 79.51 | 811,840 | +0.27(+0.34%) |
Jul 26, 2022 | 80.94 | 81.05 | 79.22 | 79.24 | 674,342 | -2.58(-3.15%) |
Jul 25, 2022 | 82.42 | 82.42 | 80.43 | 81.82 | 564,469 | -0.34(-0.41%) |
Jul 22, 2022 | 82.75 | 83.48 | 81.11 | 82.16 | 443,667 | -0.54(-0.66%) |
Jul 21, 2022 | 83.66 | 84.21 | 81.54 | 82.71 | 682,846 | -1.64(-1.95%) |
Jul 20, 2022 | 81.62 | 84.41 | 80.61 | 84.35 | 922,390 | +2.60(+3.18%) |
Jul 19, 2022 | 80.90 | 82.33 | 80.18 | 81.75 | 798,365 | +2.35(+2.95%) |
Jul 18, 2022 | 79.36 | 80.78 | 78.15 | 79.41 | 689,177 | +0.54(+0.68%) |
Jul 15, 2022 | 78.26 | 79.50 | 77.13 | 78.87 | 538,657 | +1.12(+1.44%) |
Jul 14, 2022 | 78.24 | 78.49 | 76.99 | 77.75 | 783,873 | -0.49(-0.62%) |
Jul 13, 2022 | 77.32 | 79.64 | 77.29 | 78.24 | 729,278 | -0.26(-0.33%) |
Jul 12, 2022 | 78.50 | 80.49 | 78.28 | 78.50 | 930,146 | +0.42(+0.54%) |
Jul 11, 2022 | 80.45 | 81.23 | 77.99 | 78.08 | 814,259 | -2.39(-2.97%) |
Jul 08, 2022 | 80.23 | 80.52 | 78.23 | 80.48 | 937,148 | +0.28(+0.35%) |
Jul 07, 2022 | 77.13 | 80.46 | 76.88 | 80.20 | 874,275 | +3.74(+4.89%) |
Jul 06, 2022 | 77.49 | 79.27 | 75.27 | 76.46 | 909,682 | -1.56(-2.00%) |
Jul 05, 2022 | 72.11 | 78.05 | 72.11 | 78.02 | 1,211,123 | +3.76(+5.06%) |
Jul 01, 2022 | 72.64 | 75.97 | 72.64 | 74.26 | 912,575 | +1.95(+2.69%) |
Jun 30, 2022 | 72.49 | 73.96 | 71.02 | 72.31 | 1,005,160 | -1.43(-1.94%) |
Jun 29, 2022 | 74.85 | 75.41 | 72.90 | 73.74 | 1,588,372 | -2.17(-2.86%) |
Jun 28, 2022 | 76.39 | 78.62 | 75.47 | 75.91 | 1,196,811 | -0.84(-1.10%) |
Jun 27, 2022 | 79.14 | 79.26 | 74.80 | 76.75 | 1,328,818 | -0.08(-0.10%) |
Jun 24, 2022 | 74.14 | 76.97 | 74.03 | 76.83 | 1,380,872 | +2.78(+3.75%) |
Jun 23, 2022 | 73.41 | 75.83 | 73.11 | 74.05 | 1,133,147 | +1.00(+1.36%) |
Jun 22, 2022 | 70.39 | 73.84 | 69.99 | 73.06 | 998,080 | +2.45(+3.47%) |
Jun 21, 2022 | 70.73 | 71.30 | 68.67 | 70.61 | 1,209,407 | +1.65(+2.40%) |
Jun 17, 2022 | 70.20 | 71.00 | 67.58 | 68.95 | 1,670,841 | -0.13(-0.18%) |
Jun 16, 2022 | 69.35 | 70.60 | 68.15 | 69.08 | 943,587 | -2.66(-3.71%) |
Jun 15, 2022 | 70.87 | 73.39 | 70.53 | 71.74 | 1,173,971 | +2.24(+3.23%) |
Jun 14, 2022 | 68.58 | 69.80 | 67.83 | 69.50 | 1,083,389 | +1.69(+2.50%) |
Jun 13, 2022 | 67.52 | 69.55 | 67.12 | 67.80 | 1,323,710 | -1.80(-2.59%) |
Jun 10, 2022 | 72.57 | 74.21 | 69.05 | 69.60 | 1,297,902 | -4.54(-6.12%) |
Jun 09, 2022 | 73.56 | 76.41 | 73.14 | 74.14 | 1,142,623 | -0.34(-0.45%) |
Jun 08, 2022 | 74.94 | 76.50 | 72.26 | 74.48 | 2,219,985 | +0.72(+0.97%) |
Jun 07, 2022 | 73.54 | 75.22 | 72.24 | 73.76 | 1,520,658 | -0.70(-0.94%) |
Jun 06, 2022 | 73.20 | 74.97 | 72.07 | 74.46 | 734,327 | +2.54(+3.54%) |
Jun 03, 2022 | 73.06 | 73.48 | 71.27 | 71.92 | 953,791 | -2.16(-2.91%) |
Jun 02, 2022 | 73.06 | 75.11 | 72.21 | 74.07 | 864,701 | +1.48(+2.04%) |
Jun 01, 2022 | 74.93 | 75.08 | 71.06 | 72.59 | 712,026 | -0.92(-1.25%) |
May 31, 2022 | 73.86 | 74.33 | 71.53 | 73.51 | 1,002,401 | -0.58(-0.78%) |
May 27, 2022 | 73.34 | 74.57 | 72.56 | 74.09 | 854,090 | +1.32(+1.81%) |
May 26, 2022 | 72.30 | 75.38 | 71.77 | 72.78 | 1,228,539 | +0.93(+1.29%) |
May 25, 2022 | 66.05 | 72.20 | 66.05 | 71.85 | 1,378,390 | +5.06(+7.58%) |
May 24, 2022 | 67.77 | 67.77 | 64.47 | 66.79 | 934,553 | -1.30(-1.90%) |
May 23, 2022 | 67.29 | 69.37 | 66.71 | 68.08 | 952,799 | +0.91(+1.35%) |
May 20, 2022 | 70.64 | 70.77 | 64.12 | 67.17 | 2,090,222 | -2.93(-4.18%) |
May 19, 2022 | 69.92 | 72.35 | 67.56 | 70.11 | 2,637,241 | -2.21(-3.05%) |
May 18, 2022 | 75.48 | 76.27 | 71.64 | 72.31 | 1,256,906 | -5.01(-6.48%) |
May 17, 2022 | 74.91 | 77.39 | 72.65 | 77.33 | 1,865,026 | +3.53(+4.79%) |
May 16, 2022 | 77.92 | 78.72 | 73.64 | 73.79 | 1,216,218 | -5.54(-6.99%) |
May 13, 2022 | 79.35 | 82.23 | 79.25 | 79.34 | 956,525 | +1.46(+1.88%) |
May 12, 2022 | 75.63 | 78.33 | 74.65 | 77.88 | 922,954 | +1.77(+2.33%) |
May 11, 2022 | 78.98 | 79.17 | 75.65 | 76.11 | 897,603 | -2.49(-3.16%) |
May 10, 2022 | 81.56 | 82.24 | 77.20 | 78.59 | 986,001 | -2.13(-2.64%) |
May 09, 2022 | 78.66 | 82.49 | 77.94 | 80.72 | 980,457 | +1.03(+1.29%) |
May 06, 2022 | 80.77 | 81.90 | 78.26 | 79.70 | 935,996 | -1.01(-1.25%) |
May 05, 2022 | 83.77 | 85.14 | 79.39 | 80.70 | 1,470,766 | -5.58(-6.47%) |
May 04, 2022 | 83.47 | 86.70 | 82.26 | 86.29 | 2,297,792 | +2.25(+2.68%) |
May 03, 2022 | 77.74 | 84.22 | 77.21 | 84.03 | 2,029,878 | +6.22(+8.00%) |