Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 88.83 | 90.20 | 88.83 | 90.05 | 2,934 | +1.74(+1.97%) |
Jul 28, 2022 | 87.57 | 88.39 | 87.57 | 88.31 | 3,692 | +2.38(+2.77%) |
Jul 27, 2022 | 84.64 | 85.94 | 84.64 | 85.94 | 776 | +1.37(+1.62%) |
Jul 26, 2022 | 84.30 | 84.67 | 84.19 | 84.56 | 3,936 | +0.26(+0.30%) |
Jul 25, 2022 | 83.66 | 84.45 | 83.46 | 84.31 | 7,588 | +0.64(+0.77%) |
Jul 22, 2022 | 84.10 | 84.36 | 83.31 | 83.66 | 2,330 | -0.54(-0.64%) |
Jul 21, 2022 | 83.05 | 84.20 | 83.05 | 84.20 | 3,147 | +0.74(+0.88%) |
Jul 20, 2022 | 83.11 | 83.54 | 83.11 | 83.47 | 1,608 | +0.76(+0.92%) |
Jul 19, 2022 | 81.85 | 82.71 | 81.85 | 82.71 | 2,156 | +2.76(+3.46%) |
Jul 18, 2022 | 81.00 | 81.00 | 79.88 | 79.94 | 1,494 | -0.33(-0.42%) |
Jul 15, 2022 | 79.83 | 80.35 | 79.51 | 80.28 | 12,220 | +1.08(+1.37%) |
Jul 14, 2022 | 78.14 | 79.22 | 77.85 | 79.19 | 5,820 | -0.24(-0.30%) |
Jul 13, 2022 | 78.93 | 79.80 | 78.93 | 79.44 | 3,539 | -0.45(-0.57%) |
Jul 12, 2022 | 80.56 | 80.89 | 79.59 | 79.89 | 2,402 | -0.76(-0.94%) |
Jul 11, 2022 | 80.29 | 80.98 | 80.29 | 80.65 | 1,486 | -0.38(-0.47%) |
Jul 08, 2022 | 80.70 | 81.25 | 80.59 | 81.03 | 1,635 | -0.01(-0.01%) |
Jul 07, 2022 | 80.88 | 81.07 | 80.58 | 81.04 | 1,517 | +1.55(+1.95%) |
Jul 06, 2022 | 78.54 | 79.49 | 78.45 | 79.49 | 2,658 | +0.31(+0.39%) |
Jul 05, 2022 | 79.03 | 79.18 | 77.97 | 79.18 | 5,897 | -1.15(-1.43%) |
Jul 01, 2022 | 79.56 | 80.50 | 78.95 | 80.33 | 31,558 | +0.58(+0.73%) |
Jun 30, 2022 | 78.63 | 80.12 | 78.55 | 79.74 | 5,639 | +0.12(+0.15%) |
Jun 29, 2022 | 80.28 | 80.28 | 79.10 | 79.63 | 3,366 | -0.78(-0.97%) |
Jun 28, 2022 | 82.34 | 82.34 | 80.41 | 80.41 | 4,995 | -1.47(-1.79%) |
Jun 27, 2022 | 81.51 | 82.29 | 81.51 | 81.88 | 3,196 | +0.52(+0.63%) |
Jun 24, 2022 | 78.80 | 81.37 | 78.80 | 81.36 | 7,452 | +2.89(+3.69%) |
Jun 23, 2022 | 79.02 | 79.02 | 77.90 | 78.47 | 6,608 | -0.32(-0.40%) |
Jun 22, 2022 | 77.93 | 79.06 | 77.93 | 78.79 | 4,481 | -0.43(-0.54%) |
Jun 21, 2022 | 78.82 | 79.81 | 78.74 | 79.21 | 5,569 | +1.23(+1.58%) |
Jun 17, 2022 | 78.70 | 79.19 | 77.58 | 77.98 | 6,513 | -0.29(-0.37%) |
Jun 16, 2022 | 79.18 | 79.18 | 77.99 | 78.27 | 10,858 | -4.23(-5.13%) |
Jun 15, 2022 | 83.09 | 83.09 | 81.69 | 82.50 | 4,133 | +0.60(+0.73%) |
Jun 14, 2022 | 82.32 | 82.60 | 81.32 | 81.90 | 3,337 | -0.21(-0.25%) |
Jun 13, 2022 | 83.69 | 83.69 | 81.92 | 82.11 | 46,297 | -3.97(-4.61%) |
Jun 10, 2022 | 87.27 | 87.54 | 86.08 | 86.08 | 5,290 | -2.88(-3.24%) |
Jun 09, 2022 | 90.27 | 90.63 | 88.96 | 88.96 | 3,843 | -1.65(-1.82%) |
Jun 08, 2022 | 91.39 | 91.60 | 90.44 | 90.60 | 4,341 | -2.35(-2.53%) |
Jun 07, 2022 | 90.80 | 93.00 | 90.80 | 92.96 | 3,417 | +1.05(+1.15%) |
Jun 06, 2022 | 92.14 | 92.18 | 91.77 | 91.90 | 2,893 | +0.73(+0.80%) |
Jun 03, 2022 | 90.91 | 91.25 | 90.57 | 91.18 | 3,332 | -0.30(-0.32%) |
Jun 02, 2022 | 89.51 | 91.50 | 89.51 | 91.47 | 6,565 | +2.34(+2.63%) |
Jun 01, 2022 | 89.71 | 89.71 | 87.95 | 89.13 | 18,035 | -0.10(-0.11%) |
May 31, 2022 | 89.55 | 89.74 | 88.80 | 89.22 | 13,066 | -0.85(-0.94%) |
May 27, 2022 | 89.52 | 90.07 | 89.34 | 90.07 | 2,249 | +2.33(+2.65%) |
May 26, 2022 | 85.90 | 88.06 | 85.90 | 87.75 | 4,695 | +2.06(+2.41%) |
May 25, 2022 | 84.22 | 86.12 | 84.22 | 85.68 | 19,190 | +0.91(+1.07%) |
May 24, 2022 | 84.94 | 85.54 | 83.51 | 84.77 | 7,465 | -0.85(-0.99%) |
May 23, 2022 | 84.86 | 85.84 | 84.84 | 85.62 | 21,096 | +1.48(+1.76%) |
May 20, 2022 | 85.22 | 85.22 | 82.59 | 84.14 | 13,517 | -0.67(-0.79%) |
May 19, 2022 | 84.85 | 85.90 | 83.89 | 84.81 | 19,284 | -0.24(-0.28%) |
May 18, 2022 | 87.64 | 87.87 | 84.78 | 85.05 | 10,126 | -3.55(-4.00%) |
May 17, 2022 | 87.79 | 88.73 | 87.34 | 88.59 | 15,665 | +1.93(+2.23%) |
May 16, 2022 | 86.20 | 87.24 | 85.81 | 86.66 | 10,266 | -0.21(-0.24%) |
May 13, 2022 | 86.16 | 87.41 | 86.16 | 86.87 | 7,062 | +1.89(+2.22%) |
May 12, 2022 | 83.82 | 85.21 | 83.61 | 84.98 | 26,684 | +0.36(+0.43%) |
May 11, 2022 | 85.65 | 87.20 | 84.57 | 84.62 | 15,036 | -1.51(-1.75%) |
May 10, 2022 | 87.81 | 87.81 | 85.04 | 86.12 | 18,792 | -0.39(-0.45%) |
May 09, 2022 | 87.93 | 88.61 | 86.15 | 86.51 | 20,960 | -2.64(-2.96%) |
May 06, 2022 | 89.36 | 89.56 | 88.18 | 89.16 | 13,948 | -0.80(-0.89%) |
May 05, 2022 | 92.12 | 92.23 | 89.23 | 89.96 | 33,353 | -3.33(-3.57%) |
May 04, 2022 | 90.55 | 93.35 | 90.32 | 93.29 | 45,641 | +2.81(+3.11%) |
May 03, 2022 | 89.45 | 90.82 | 89.45 | 90.48 | 21,272 | +1.28(+1.44%) |