Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 82.18 | 82.91 | 81.78 | 82.75 | 52,939 | +0.72(+0.88%) |
Jul 28, 2022 | 81.11 | 82.11 | 80.44 | 82.03 | 96,091 | +1.02(+1.26%) |
Jul 27, 2022 | 79.55 | 81.17 | 79.35 | 81.01 | 28,014 | +2.01(+2.55%) |
Jul 26, 2022 | 79.04 | 79.43 | 78.85 | 78.99 | 17,672 | -0.59(-0.75%) |
Jul 25, 2022 | 79.15 | 79.78 | 78.76 | 79.59 | 21,206 | +0.58(+0.74%) |
Jul 22, 2022 | 80.10 | 80.22 | 78.37 | 79.00 | 16,180 | -0.78(-0.98%) |
Jul 21, 2022 | 78.93 | 79.83 | 78.37 | 79.79 | 61,390 | +0.13(+0.17%) |
Jul 20, 2022 | 78.39 | 79.77 | 78.39 | 79.65 | 28,966 | +1.02(+1.30%) |
Jul 19, 2022 | 76.74 | 78.77 | 76.74 | 78.63 | 338,401 | +2.73(+3.60%) |
Jul 18, 2022 | 76.44 | 77.14 | 75.64 | 75.90 | 21,525 | +0.08(+0.11%) |
Jul 15, 2022 | 75.17 | 75.91 | 74.49 | 75.81 | 44,528 | +1.66(+2.23%) |
Jul 14, 2022 | 73.83 | 74.26 | 73.21 | 74.16 | 44,203 | -1.06(-1.41%) |
Jul 13, 2022 | 74.44 | 75.43 | 74.29 | 75.21 | 20,833 | -0.25(-0.34%) |
Jul 12, 2022 | 74.93 | 76.25 | 74.93 | 75.47 | 54,196 | +0.12(+0.16%) |
Jul 11, 2022 | 76.10 | 76.56 | 75.34 | 75.35 | 23,128 | -1.26(-1.64%) |
Jul 08, 2022 | 76.73 | 77.16 | 76.01 | 76.61 | 22,117 | -0.10(-0.13%) |
Jul 07, 2022 | 76.18 | 76.88 | 76.18 | 76.71 | 20,828 | +1.39(+1.85%) |
Jul 06, 2022 | 76.04 | 76.11 | 74.62 | 75.32 | 22,739 | -0.89(-1.17%) |
Jul 05, 2022 | 74.93 | 76.21 | 74.10 | 76.21 | 65,266 | +0.07(+0.09%) |
Jul 01, 2022 | 74.69 | 76.17 | 74.39 | 76.14 | 82,170 | +1.09(+1.45%) |
Jun 30, 2022 | 74.51 | 75.99 | 74.02 | 75.06 | 26,287 | -0.63(-0.83%) |
Jun 29, 2022 | 76.66 | 76.66 | 75.01 | 75.68 | 35,792 | -0.75(-0.99%) |
Jun 28, 2022 | 78.06 | 78.73 | 76.43 | 76.44 | 35,866 | -1.18(-1.53%) |
Jun 27, 2022 | 77.21 | 78.11 | 76.96 | 77.62 | 40,920 | +0.55(+0.71%) |
Jun 24, 2022 | 75.45 | 77.14 | 75.45 | 77.08 | 41,741 | +2.20(+2.94%) |
Jun 23, 2022 | 74.61 | 74.98 | 73.79 | 74.88 | 32,707 | +0.50(+0.67%) |
Jun 22, 2022 | 74.02 | 74.90 | 73.66 | 74.38 | 51,452 | -0.24(-0.33%) |
Jun 21, 2022 | 74.94 | 75.49 | 74.28 | 74.62 | 45,960 | +1.05(+1.42%) |
Jun 17, 2022 | 73.10 | 73.96 | 72.99 | 73.58 | 38,955 | +0.73(+1.01%) |
Jun 16, 2022 | 74.39 | 74.40 | 72.61 | 72.84 | 54,194 | -4.02(-5.23%) |
Jun 15, 2022 | 76.85 | 77.69 | 76.18 | 76.86 | 29,120 | +0.89(+1.17%) |
Jun 14, 2022 | 76.30 | 76.67 | 75.32 | 75.97 | 154,025 | -0.07(-0.09%) |
Jun 13, 2022 | 78.23 | 78.23 | 75.74 | 76.04 | 125,448 | -3.93(-4.91%) |
Jun 10, 2022 | 80.88 | 81.15 | 79.59 | 79.97 | 43,885 | -2.23(-2.71%) |
Jun 09, 2022 | 83.72 | 83.72 | 82.17 | 82.20 | 21,672 | -1.57(-1.88%) |
Jun 08, 2022 | 84.42 | 84.67 | 83.46 | 83.77 | 20,984 | -1.19(-1.40%) |
Jun 07, 2022 | 83.72 | 84.96 | 83.41 | 84.96 | 19,251 | +0.86(+1.02%) |
Jun 06, 2022 | 84.51 | 84.51 | 83.87 | 84.10 | 16,565 | +0.57(+0.68%) |
Jun 03, 2022 | 83.42 | 83.73 | 83.10 | 83.53 | 30,835 | -0.78(-0.93%) |
Jun 02, 2022 | 82.65 | 84.32 | 82.65 | 84.32 | 27,410 | +1.49(+1.79%) |
Jun 01, 2022 | 83.32 | 83.32 | 81.59 | 82.83 | 26,364 | -0.22(-0.27%) |
May 31, 2022 | 83.45 | 83.50 | 82.58 | 83.06 | 20,748 | -0.90(-1.07%) |
May 27, 2022 | 82.75 | 83.95 | 82.75 | 83.95 | 30,715 | +1.70(+2.07%) |
May 26, 2022 | 81.11 | 82.63 | 81.11 | 82.25 | 19,527 | +1.68(+2.09%) |
May 25, 2022 | 78.35 | 80.93 | 78.35 | 80.57 | 24,778 | +1.82(+2.31%) |
May 24, 2022 | 79.45 | 79.45 | 77.44 | 78.76 | 26,644 | -1.02(-1.27%) |
May 23, 2022 | 79.78 | 80.25 | 78.94 | 79.77 | 68,190 | +0.82(+1.04%) |
May 20, 2022 | 80.24 | 80.24 | 77.36 | 78.95 | 41,900 | -0.44(-0.55%) |
May 19, 2022 | 79.34 | 80.28 | 78.86 | 79.39 | 59,558 | -0.27(-0.34%) |
May 18, 2022 | 81.68 | 81.78 | 79.22 | 79.66 | 32,874 | -2.91(-3.53%) |
May 17, 2022 | 81.38 | 82.58 | 81.38 | 82.58 | 217,463 | +2.43(+3.04%) |
May 16, 2022 | 79.95 | 80.71 | 79.36 | 80.14 | 178,028 | -0.16(-0.19%) |
May 13, 2022 | 79.41 | 80.87 | 79.41 | 80.30 | 176,510 | +2.09(+2.67%) |
May 12, 2022 | 77.03 | 78.30 | 76.61 | 78.21 | 55,863 | +0.79(+1.02%) |
May 11, 2022 | 78.99 | 80.22 | 77.25 | 77.42 | 63,984 | -1.42(-1.80%) |
May 10, 2022 | 80.63 | 80.96 | 77.52 | 78.83 | 44,498 | -0.81(-1.02%) |
May 09, 2022 | 81.35 | 81.35 | 79.29 | 79.64 | 150,668 | -2.34(-2.85%) |
May 06, 2022 | 82.80 | 83.00 | 81.19 | 81.98 | 45,246 | -0.94(-1.13%) |
May 05, 2022 | 85.44 | 85.44 | 82.14 | 82.92 | 53,750 | -2.99(-3.48%) |
May 04, 2022 | 84.06 | 86.08 | 82.92 | 85.91 | 59,495 | +2.28(+2.72%) |
May 03, 2022 | 82.97 | 84.02 | 82.47 | 83.63 | 38,571 | +0.99(+1.19%) |