Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 77.00 | 77.08 | 75.69 | 75.85 | 658,222 | -1.03(-1.34%) |
Jul 28, 2022 | 81.02 | 81.03 | 76.80 | 76.88 | 500,163 | -3.87(-4.79%) |
Jul 27, 2022 | 81.22 | 82.44 | 80.09 | 80.75 | 248,395 | -0.54(-0.66%) |
Jul 26, 2022 | 80.69 | 81.55 | 80.69 | 81.29 | 219,183 | +0.79(+0.98%) |
Jul 25, 2022 | 79.50 | 80.94 | 79.25 | 80.50 | 227,302 | +1.45(+1.84%) |
Jul 22, 2022 | 79.76 | 80.22 | 78.23 | 79.05 | 188,198 | -0.48(-0.60%) |
Jul 21, 2022 | 78.38 | 79.58 | 77.65 | 79.52 | 227,217 | +0.78(+0.99%) |
Jul 20, 2022 | 78.50 | 79.38 | 77.94 | 78.75 | 234,475 | +0.01(+0.01%) |
Jul 19, 2022 | 78.13 | 78.77 | 77.84 | 78.74 | 352,146 | +1.06(+1.37%) |
Jul 18, 2022 | 80.77 | 80.79 | 77.55 | 77.67 | 347,761 | -2.69(-3.35%) |
Jul 15, 2022 | 80.23 | 81.42 | 79.63 | 80.36 | 523,857 | +1.14(+1.44%) |
Jul 14, 2022 | 83.64 | 84.99 | 78.88 | 79.22 | 760,307 | -5.78(-6.80%) |
Jul 13, 2022 | 84.13 | 86.31 | 84.13 | 85.00 | 362,534 | +0.19(+0.23%) |
Jul 12, 2022 | 85.29 | 86.11 | 84.52 | 84.80 | 355,499 | -0.70(-0.82%) |
Jul 11, 2022 | 85.57 | 86.23 | 84.49 | 85.51 | 298,060 | -0.27(-0.32%) |
Jul 08, 2022 | 85.49 | 86.74 | 85.02 | 85.78 | 346,837 | +0.22(+0.26%) |
Jul 07, 2022 | 85.18 | 86.51 | 84.86 | 85.56 | 491,220 | +0.99(+1.18%) |
Jul 06, 2022 | 84.13 | 84.98 | 83.19 | 84.56 | 587,585 | +0.10(+0.12%) |
Jul 05, 2022 | 84.13 | 84.80 | 82.70 | 84.46 | 407,367 | -0.74(-0.87%) |
Jul 01, 2022 | 84.12 | 85.57 | 83.85 | 85.20 | 420,515 | +0.51(+0.60%) |
Jun 30, 2022 | 82.26 | 84.77 | 81.72 | 84.70 | 447,261 | +1.69(+2.03%) |
Jun 29, 2022 | 82.68 | 83.95 | 82.49 | 83.01 | 609,004 | +0.10(+0.12%) |
Jun 28, 2022 | 82.00 | 83.72 | 82.00 | 82.91 | 553,479 | +1.53(+1.88%) |
Jun 27, 2022 | 81.40 | 82.25 | 80.70 | 81.39 | 346,242 | +0.91(+1.13%) |
Jun 24, 2022 | 77.71 | 80.95 | 77.61 | 80.48 | 581,238 | +3.27(+4.24%) |
Jun 23, 2022 | 77.35 | 77.91 | 76.25 | 77.21 | 363,569 | -0.19(-0.25%) |
Jun 22, 2022 | 76.19 | 77.53 | 75.72 | 77.40 | 360,849 | +0.85(+1.11%) |
Jun 21, 2022 | 76.28 | 77.06 | 74.56 | 76.55 | 336,401 | +0.71(+0.94%) |
Jun 17, 2022 | 74.47 | 76.80 | 74.47 | 75.84 | 762,280 | +1.94(+2.62%) |
Jun 16, 2022 | 74.19 | 74.65 | 73.36 | 73.90 | 307,418 | -1.62(-2.14%) |
Jun 15, 2022 | 76.33 | 76.73 | 74.99 | 75.52 | 496,597 | -0.19(-0.26%) |
Jun 14, 2022 | 74.19 | 75.79 | 73.75 | 75.72 | 360,849 | +1.53(+2.06%) |
Jun 13, 2022 | 72.98 | 75.01 | 72.88 | 74.19 | 289,763 | -0.06(-0.08%) |
Jun 10, 2022 | 73.09 | 74.57 | 73.04 | 74.24 | 204,694 | +0.14(+0.18%) |
Jun 09, 2022 | 75.94 | 76.23 | 73.98 | 74.11 | 179,422 | -1.72(-2.27%) |
Jun 08, 2022 | 77.31 | 77.31 | 75.36 | 75.83 | 145,815 | -1.79(-2.31%) |
Jun 07, 2022 | 76.63 | 77.65 | 76.17 | 77.62 | 158,577 | +0.62(+0.81%) |
Jun 06, 2022 | 77.01 | 77.59 | 76.54 | 77.00 | 179,213 | +0.60(+0.79%) |
Jun 03, 2022 | 78.31 | 78.42 | 75.95 | 76.40 | 230,626 | -2.03(-2.58%) |
Jun 02, 2022 | 76.03 | 78.60 | 75.16 | 78.42 | 265,051 | +2.49(+3.28%) |
Jun 01, 2022 | 77.25 | 77.25 | 74.97 | 75.93 | 222,013 | -1.32(-1.71%) |
May 31, 2022 | 75.51 | 77.48 | 75.02 | 77.25 | 370,085 | +0.94(+1.23%) |
May 27, 2022 | 75.79 | 76.53 | 75.19 | 76.32 | 167,254 | +1.01(+1.35%) |
May 26, 2022 | 75.55 | 75.86 | 74.84 | 75.31 | 219,613 | +0.33(+0.44%) |
May 25, 2022 | 74.60 | 75.55 | 74.30 | 74.98 | 182,494 | -0.17(-0.22%) |
May 24, 2022 | 73.96 | 75.27 | 73.24 | 75.14 | 212,725 | +0.83(+1.11%) |
May 23, 2022 | 74.98 | 75.57 | 73.67 | 74.31 | 230,097 | +0.18(+0.24%) |
May 20, 2022 | 74.91 | 74.91 | 73.38 | 74.14 | 301,055 | -0.24(-0.33%) |
May 19, 2022 | 74.26 | 75.07 | 73.13 | 74.38 | 319,819 | -0.64(-0.86%) |
May 18, 2022 | 74.97 | 75.69 | 74.44 | 75.02 | 234,420 | -0.79(-1.04%) |
May 17, 2022 | 74.99 | 75.90 | 74.77 | 75.81 | 217,383 | +1.66(+2.23%) |
May 16, 2022 | 73.94 | 74.77 | 73.42 | 74.16 | 144,922 | -0.17(-0.22%) |
May 13, 2022 | 74.77 | 75.43 | 73.54 | 74.32 | 230,297 | -0.18(-0.24%) |
May 12, 2022 | 73.70 | 74.55 | 72.70 | 74.50 | 293,821 | +1.00(+1.36%) |
May 11, 2022 | 75.39 | 75.89 | 73.28 | 73.50 | 335,894 | -1.39(-1.85%) |
May 10, 2022 | 77.86 | 78.36 | 74.52 | 74.89 | 355,256 | -2.57(-3.32%) |
May 09, 2022 | 77.94 | 78.72 | 77.03 | 77.46 | 298,794 | -1.27(-1.62%) |
May 06, 2022 | 77.15 | 79.32 | 77.15 | 78.73 | 411,459 | +1.00(+1.29%) |
May 05, 2022 | 78.62 | 80.08 | 76.72 | 77.73 | 434,348 | -5.29(-6.37%) |
May 04, 2022 | 81.48 | 83.52 | 80.19 | 83.02 | 371,133 | +1.54(+1.89%) |
May 03, 2022 | 81.04 | 82.60 | 80.61 | 81.48 | 216,462 | +0.40(+0.49%) |