Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 86.74 | 87.36 | 84.46 | 85.39 | 434,197 | -1.35(-1.55%) |
Jul 28, 2022 | 83.62 | 86.82 | 83.01 | 86.74 | 477,776 | +3.29(+3.94%) |
Jul 27, 2022 | 81.29 | 83.63 | 81.10 | 83.45 | 392,267 | +2.89(+3.59%) |
Jul 26, 2022 | 81.01 | 81.92 | 79.98 | 80.56 | 447,649 | -1.60(-1.95%) |
Jul 25, 2022 | 83.16 | 83.16 | 81.06 | 82.16 | 337,422 | -1.01(-1.21%) |
Jul 22, 2022 | 84.55 | 85.43 | 82.67 | 83.16 | 421,399 | -0.80(-0.95%) |
Jul 21, 2022 | 83.83 | 84.29 | 82.90 | 83.96 | 347,346 | -0.56(-0.66%) |
Jul 20, 2022 | 83.69 | 85.72 | 83.46 | 84.52 | 403,216 | +0.90(+1.07%) |
Jul 19, 2022 | 81.24 | 84.12 | 81.24 | 83.62 | 441,465 | +3.15(+3.92%) |
Jul 18, 2022 | 81.73 | 82.25 | 80.25 | 80.47 | 477,471 | -1.08(-1.32%) |
Jul 15, 2022 | 80.60 | 82.51 | 79.73 | 81.54 | 586,415 | +2.16(+2.73%) |
Jul 14, 2022 | 77.85 | 79.95 | 77.85 | 79.38 | 453,601 | +0.37(+0.47%) |
Jul 13, 2022 | 76.96 | 79.65 | 76.29 | 79.01 | 552,021 | +0.85(+1.09%) |
Jul 12, 2022 | 78.07 | 80.43 | 77.86 | 78.16 | 517,516 | -0.01(-0.01%) |
Jul 11, 2022 | 77.17 | 78.72 | 76.90 | 78.17 | 622,982 | +0.16(+0.20%) |
Jul 08, 2022 | 77.71 | 78.64 | 76.52 | 78.01 | 547,499 | +0.17(+0.22%) |
Jul 07, 2022 | 77.85 | 78.19 | 76.26 | 77.84 | 415,747 | +1.51(+1.98%) |
Jul 06, 2022 | 78.09 | 79.37 | 75.14 | 76.33 | 546,265 | -1.75(-2.24%) |
Jul 05, 2022 | 74.04 | 78.11 | 72.92 | 78.08 | 734,771 | +3.01(+4.01%) |
Jul 01, 2022 | 73.88 | 75.22 | 73.50 | 75.07 | 380,324 | +1.18(+1.59%) |
Jun 30, 2022 | 73.63 | 74.89 | 72.46 | 73.90 | 492,717 | -0.91(-1.22%) |
Jun 29, 2022 | 75.65 | 75.65 | 73.08 | 74.81 | 794,646 | -0.99(-1.31%) |
Jun 28, 2022 | 78.27 | 79.49 | 75.75 | 75.80 | 501,469 | -1.86(-2.39%) |
Jun 27, 2022 | 78.29 | 79.11 | 77.17 | 77.66 | 709,095 | -1.73(-2.19%) |
Jun 24, 2022 | 76.04 | 79.44 | 75.67 | 79.39 | 747,464 | +3.27(+4.30%) |
Jun 23, 2022 | 74.98 | 76.18 | 73.20 | 76.12 | 543,208 | +1.14(+1.52%) |
Jun 22, 2022 | 73.26 | 75.66 | 72.84 | 74.98 | 660,338 | +1.22(+1.66%) |
Jun 21, 2022 | 77.05 | 77.05 | 73.71 | 73.75 | 778,656 | -1.67(-2.22%) |
Jun 17, 2022 | 75.23 | 75.99 | 74.13 | 75.43 | 836,538 | +0.90(+1.21%) |
Jun 16, 2022 | 77.00 | 77.00 | 73.93 | 74.52 | 581,702 | -4.43(-5.62%) |
Jun 15, 2022 | 77.39 | 79.83 | 77.39 | 78.96 | 530,618 | +2.04(+2.66%) |
Jun 14, 2022 | 78.20 | 79.19 | 76.29 | 76.91 | 561,950 | -1.27(-1.62%) |
Jun 13, 2022 | 80.57 | 80.94 | 77.97 | 78.18 | 706,126 | -4.69(-5.66%) |
Jun 10, 2022 | 82.62 | 84.19 | 82.09 | 82.87 | 503,533 | -0.49(-0.58%) |
Jun 09, 2022 | 83.86 | 85.39 | 83.14 | 83.36 | 465,487 | -1.02(-1.21%) |
Jun 08, 2022 | 84.08 | 85.63 | 83.27 | 84.38 | 800,882 | -0.60(-0.71%) |
Jun 07, 2022 | 87.22 | 88.51 | 83.81 | 84.98 | 1,370,022 | -5.20(-5.77%) |
Jun 06, 2022 | 89.20 | 90.84 | 87.97 | 90.18 | 685,840 | +1.98(+2.25%) |
Jun 03, 2022 | 88.74 | 89.25 | 87.38 | 88.20 | 536,520 | -2.19(-2.42%) |
Jun 02, 2022 | 89.71 | 90.75 | 89.48 | 90.38 | 302,323 | +0.75(+0.84%) |
Jun 01, 2022 | 90.20 | 91.02 | 86.78 | 89.63 | 660,971 | -0.66(-0.73%) |
May 31, 2022 | 92.43 | 92.56 | 89.89 | 90.29 | 425,356 | -2.87(-3.08%) |
May 27, 2022 | 91.71 | 93.40 | 91.71 | 93.16 | 304,366 | +2.14(+2.35%) |
May 26, 2022 | 88.51 | 92.29 | 88.34 | 91.01 | 510,356 | +2.97(+3.37%) |
May 25, 2022 | 82.66 | 88.80 | 82.66 | 88.05 | 686,618 | +5.05(+6.09%) |
May 24, 2022 | 82.96 | 83.40 | 79.92 | 82.99 | 600,233 | -0.37(-0.45%) |
May 23, 2022 | 85.90 | 86.06 | 81.53 | 83.37 | 424,240 | -1.64(-1.93%) |
May 20, 2022 | 86.43 | 86.43 | 83.29 | 85.00 | 408,791 | -0.18(-0.21%) |
May 19, 2022 | 86.65 | 88.15 | 85.07 | 85.18 | 473,906 | -2.22(-2.54%) |
May 18, 2022 | 91.63 | 92.33 | 86.16 | 87.40 | 515,514 | -5.42(-5.84%) |
May 17, 2022 | 93.40 | 94.42 | 91.10 | 92.82 | 312,384 | +1.04(+1.13%) |
May 16, 2022 | 95.65 | 95.89 | 90.94 | 91.78 | 439,220 | -4.56(-4.73%) |
May 13, 2022 | 97.44 | 98.83 | 95.80 | 96.34 | 320,982 | +0.19(+0.19%) |
May 12, 2022 | 91.69 | 97.36 | 90.74 | 96.16 | 586,473 | +4.09(+4.44%) |
May 11, 2022 | 95.92 | 95.92 | 91.54 | 92.07 | 461,239 | -3.62(-3.78%) |
May 10, 2022 | 96.60 | 96.87 | 93.69 | 95.69 | 384,787 | +1.00(+1.06%) |
May 09, 2022 | 98.06 | 98.94 | 94.26 | 94.69 | 430,802 | -4.36(-4.41%) |
May 06, 2022 | 97.82 | 99.70 | 95.62 | 99.05 | 461,204 | +1.73(+1.78%) |
May 05, 2022 | 99.29 | 99.63 | 96.10 | 97.31 | 395,493 | -3.16(-3.15%) |
May 04, 2022 | 99.01 | 100.98 | 96.55 | 100.47 | 552,046 | +0.30(+0.30%) |
May 03, 2022 | 103.38 | 103.41 | 98.61 | 100.17 | 417,101 | -3.23(-3.12%) |