Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 86.52 | 87.62 | 84.82 | 86.53 | 12,115,730 | +0.67(+0.78%) |
Jul 28, 2022 | 85.54 | 86.50 | 83.35 | 85.86 | 12,470,324 | -0.56(-0.65%) |
Jul 27, 2022 | 83.10 | 87.02 | 81.36 | 86.42 | 30,548,024 | +9.38(+12.18%) |
Jul 26, 2022 | 80.03 | 80.22 | 76.71 | 77.04 | 13,228,872 | -4.61(-5.65%) |
Jul 25, 2022 | 80.85 | 82.28 | 79.04 | 81.65 | 11,215,670 | +0.60(+0.74%) |
Jul 22, 2022 | 82.65 | 84.51 | 80.35 | 81.05 | 12,379,752 | -1.70(-2.05%) |
Jul 21, 2022 | 79.79 | 84.13 | 79.72 | 82.75 | 17,893,318 | +2.51(+3.13%) |
Jul 20, 2022 | 76.88 | 80.31 | 76.85 | 80.24 | 13,926,138 | +2.50(+3.22%) |
Jul 19, 2022 | 75.46 | 77.90 | 74.32 | 77.74 | 11,536,738 | +3.61(+4.87%) |
Jul 18, 2022 | 75.12 | 76.56 | 73.61 | 74.13 | 14,049,626 | +0.22(+0.30%) |
Jul 15, 2022 | 70.53 | 74.00 | 70.25 | 73.91 | 14,155,312 | +4.36(+6.27%) |
Jul 14, 2022 | 70.52 | 70.72 | 68.71 | 69.55 | 9,809,882 | -1.81(-2.54%) |
Jul 13, 2022 | 69.22 | 72.07 | 68.51 | 71.36 | 12,033,684 | -0.07(-0.10%) |
Jul 12, 2022 | 70.46 | 72.51 | 70.46 | 71.43 | 13,047,463 | +0.96(+1.36%) |
Jul 11, 2022 | 72.66 | 73.28 | 70.07 | 70.47 | 10,875,045 | -2.96(-4.03%) |
Jul 08, 2022 | 73.12 | 74.76 | 71.83 | 73.43 | 11,734,549 | -1.61(-2.15%) |
Jul 07, 2022 | 73.18 | 75.15 | 72.77 | 75.04 | 10,735,139 | +1.80(+2.46%) |
Jul 06, 2022 | 74.83 | 75.40 | 72.63 | 73.24 | 9,431,060 | -1.16(-1.56%) |
Jul 05, 2022 | 70.18 | 74.48 | 68.76 | 74.40 | 12,832,689 | +3.00(+4.20%) |
Jul 01, 2022 | 69.84 | 71.70 | 69.66 | 71.40 | 9,786,233 | +1.56(+2.23%) |
Jun 30, 2022 | 70.82 | 70.89 | 67.58 | 69.84 | 14,259,287 | -1.63(-2.28%) |
Jun 29, 2022 | 71.21 | 72.15 | 69.77 | 71.47 | 11,342,719 | -0.35(-0.49%) |
Jun 28, 2022 | 75.68 | 76.92 | 71.61 | 71.82 | 14,999,540 | -4.12(-5.43%) |
Jun 27, 2022 | 77.99 | 78.45 | 75.32 | 75.94 | 11,653,529 | -1.74(-2.24%) |
Jun 24, 2022 | 74.79 | 78.66 | 74.39 | 77.68 | 29,843,876 | +3.87(+5.24%) |
Jun 23, 2022 | 73.27 | 74.00 | 71.56 | 73.81 | 16,980,064 | +0.84(+1.15%) |
Jun 22, 2022 | 71.87 | 74.58 | 71.38 | 72.97 | 13,585,853 | +0.60(+0.83%) |
Jun 21, 2022 | 74.51 | 75.00 | 72.28 | 72.37 | 14,946,212 | -0.53(-0.73%) |
Jun 17, 2022 | 71.33 | 73.66 | 70.47 | 72.90 | 17,231,130 | +1.67(+2.34%) |
Jun 16, 2022 | 73.33 | 74.06 | 70.71 | 71.23 | 14,400,249 | -4.60(-6.07%) |
Jun 15, 2022 | 73.47 | 77.10 | 72.39 | 75.83 | 17,160,900 | +3.37(+4.65%) |
Jun 14, 2022 | 74.30 | 75.08 | 71.45 | 72.46 | 19,284,116 | -1.26(-1.71%) |
Jun 13, 2022 | 76.03 | 78.13 | 73.46 | 73.72 | 19,666,986 | -5.58(-7.04%) |
Jun 10, 2022 | 80.43 | 81.46 | 78.25 | 79.30 | 19,131,410 | -4.81(-5.72%) |
Jun 09, 2022 | 86.81 | 88.13 | 84.07 | 84.11 | 11,768,496 | -3.40(-3.89%) |
Jun 08, 2022 | 88.32 | 89.32 | 86.89 | 87.51 | 9,128,263 | -1.08(-1.22%) |
Jun 07, 2022 | 85.10 | 88.82 | 84.52 | 88.59 | 10,413,610 | +1.78(+2.05%) |
Jun 06, 2022 | 87.96 | 88.99 | 86.40 | 86.81 | 12,619,933 | +0.28(+0.32%) |
Jun 03, 2022 | 86.68 | 88.10 | 85.70 | 86.53 | 11,808,270 | -1.79(-2.03%) |
Jun 02, 2022 | 82.22 | 88.61 | 82.22 | 88.32 | 17,293,662 | +5.84(+7.08%) |
Jun 01, 2022 | 85.47 | 86.77 | 81.85 | 82.48 | 11,017,153 | -2.73(-3.20%) |
May 31, 2022 | 84.71 | 86.59 | 83.14 | 85.21 | 15,495,645 | +0.00(+0.00%) |
May 27, 2022 | 81.16 | 85.42 | 80.74 | 85.21 | 16,874,080 | +4.79(+5.96%) |
May 26, 2022 | 80.37 | 81.30 | 79.75 | 80.42 | 21,677,128 | +0.30(+0.37%) |
May 25, 2022 | 77.96 | 80.78 | 77.25 | 80.12 | 14,073,545 | +1.47(+1.87%) |
May 24, 2022 | 79.89 | 80.00 | 77.20 | 78.65 | 13,307,774 | -2.53(-3.12%) |
May 23, 2022 | 80.44 | 82.06 | 79.28 | 81.18 | 12,306,445 | +0.64(+0.79%) |
May 20, 2022 | 83.71 | 83.77 | 77.56 | 80.54 | 16,820,844 | -0.74(-0.91%) |
May 19, 2022 | 76.83 | 82.31 | 76.83 | 81.28 | 19,776,688 | +4.10(+5.31%) |
May 18, 2022 | 78.60 | 79.94 | 76.77 | 77.18 | 15,947,839 | -2.57(-3.22%) |
May 17, 2022 | 79.89 | 81.28 | 77.31 | 79.75 | 12,670,078 | +2.10(+2.70%) |
May 16, 2022 | 78.59 | 79.06 | 76.19 | 77.65 | 15,424,633 | -1.18(-1.50%) |
May 13, 2022 | 76.37 | 79.19 | 76.37 | 78.83 | 17,111,450 | +4.54(+6.11%) |
May 12, 2022 | 73.75 | 76.56 | 71.83 | 74.29 | 29,336,624 | -0.88(-1.17%) |
May 11, 2022 | 77.75 | 80.39 | 75.02 | 75.17 | 16,764,008 | -3.58(-4.55%) |
May 10, 2022 | 81.71 | 82.27 | 76.13 | 78.75 | 21,121,058 | -0.78(-0.98%) |
May 09, 2022 | 79.89 | 82.14 | 78.85 | 79.53 | 25,506,936 | -2.15(-2.63%) |
May 06, 2022 | 85.32 | 85.37 | 80.90 | 81.68 | 21,369,620 | -3.75(-4.39%) |
May 05, 2022 | 90.73 | 90.73 | 84.17 | 85.43 | 22,059,996 | -7.29(-7.86%) |
May 04, 2022 | 90.25 | 92.85 | 87.12 | 92.72 | 15,843,966 | +2.01(+2.22%) |
May 03, 2022 | 91.48 | 92.25 | 90.04 | 90.71 | 15,222,816 | -0.82(-0.90%) |