Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 87.45 | 88.86 | 87.01 | 87.13 | 107,814 | -0.13(-0.15%) |
Jul 28, 2022 | 85.42 | 87.30 | 84.95 | 87.26 | 105,946 | +1.82(+2.13%) |
Jul 27, 2022 | 85.49 | 85.83 | 84.34 | 85.44 | 72,254 | +0.87(+1.03%) |
Jul 26, 2022 | 83.70 | 85.16 | 83.70 | 84.57 | 53,172 | +0.78(+0.93%) |
Jul 25, 2022 | 83.44 | 84.46 | 82.63 | 83.79 | 73,567 | +1.04(+1.26%) |
Jul 22, 2022 | 83.37 | 83.75 | 81.74 | 82.75 | 81,524 | -0.25(-0.30%) |
Jul 21, 2022 | 82.92 | 83.38 | 82.05 | 83.00 | 100,621 | -0.73(-0.87%) |
Jul 20, 2022 | 83.94 | 84.37 | 83.02 | 83.73 | 77,778 | -0.41(-0.49%) |
Jul 19, 2022 | 82.61 | 85.24 | 82.61 | 84.14 | 125,016 | +2.49(+3.05%) |
Jul 18, 2022 | 82.64 | 83.36 | 81.64 | 81.65 | 71,961 | -0.59(-0.72%) |
Jul 15, 2022 | 80.62 | 82.30 | 78.96 | 82.24 | 87,325 | +2.94(+3.71%) |
Jul 14, 2022 | 76.86 | 79.68 | 76.49 | 79.30 | 64,682 | +1.01(+1.29%) |
Jul 13, 2022 | 78.37 | 79.16 | 77.46 | 78.29 | 81,541 | -0.56(-0.71%) |
Jul 12, 2022 | 77.11 | 81.05 | 77.11 | 78.85 | 108,321 | +1.88(+2.44%) |
Jul 11, 2022 | 74.58 | 77.45 | 74.58 | 76.97 | 77,104 | +2.27(+3.04%) |
Jul 08, 2022 | 75.21 | 76.10 | 74.20 | 74.70 | 46,769 | -0.84(-1.11%) |
Jul 07, 2022 | 76.03 | 77.12 | 75.20 | 75.54 | 63,939 | -0.35(-0.46%) |
Jul 06, 2022 | 77.79 | 77.79 | 75.44 | 75.89 | 53,714 | -2.44(-3.12%) |
Jul 05, 2022 | 78.67 | 79.25 | 76.72 | 78.33 | 94,806 | -1.17(-1.47%) |
Jul 01, 2022 | 77.40 | 80.00 | 77.40 | 79.50 | 90,915 | +1.43(+1.83%) |
Jun 30, 2022 | 75.51 | 78.44 | 73.10 | 78.07 | 80,329 | +1.53(+2.00%) |
Jun 29, 2022 | 76.17 | 76.79 | 74.36 | 76.54 | 78,665 | +0.50(+0.66%) |
Jun 28, 2022 | 75.86 | 77.06 | 75.34 | 76.04 | 53,952 | +0.50(+0.66%) |
Jun 27, 2022 | 74.85 | 75.78 | 74.31 | 75.54 | 57,205 | +1.32(+1.78%) |
Jun 24, 2022 | 72.16 | 74.94 | 72.16 | 74.22 | 124,994 | +2.27(+3.15%) |
Jun 23, 2022 | 72.16 | 72.98 | 71.24 | 71.95 | 59,157 | -0.52(-0.72%) |
Jun 22, 2022 | 72.81 | 73.00 | 71.99 | 72.47 | 53,968 | -0.81(-1.11%) |
Jun 21, 2022 | 73.35 | 74.75 | 72.80 | 73.28 | 74,302 | +0.38(+0.52%) |
Jun 17, 2022 | 72.43 | 73.94 | 71.61 | 72.90 | 236,720 | +0.66(+0.91%) |
Jun 16, 2022 | 73.01 | 73.20 | 71.25 | 72.24 | 68,717 | -2.08(-2.80%) |
Jun 15, 2022 | 73.98 | 75.53 | 72.01 | 74.32 | 50,285 | +1.00(+1.36%) |
Jun 14, 2022 | 73.46 | 74.33 | 72.73 | 73.32 | 38,645 | +0.26(+0.36%) |
Jun 13, 2022 | 74.12 | 74.28 | 71.82 | 73.06 | 54,488 | -2.59(-3.42%) |
Jun 10, 2022 | 78.72 | 78.72 | 75.47 | 75.65 | 57,161 | -3.64(-4.59%) |
Jun 09, 2022 | 79.38 | 79.50 | 77.96 | 79.29 | 48,512 | -0.47(-0.59%) |
Jun 08, 2022 | 80.06 | 81.05 | 79.18 | 79.76 | 85,245 | -0.47(-0.59%) |
Jun 07, 2022 | 78.84 | 80.33 | 78.66 | 80.23 | 109,683 | +0.92(+1.16%) |
Jun 06, 2022 | 78.44 | 79.84 | 77.96 | 79.31 | 148,766 | +1.17(+1.50%) |
Jun 03, 2022 | 78.41 | 78.98 | 76.85 | 78.14 | 80,705 | -0.29(-0.37%) |
Jun 02, 2022 | 75.39 | 78.47 | 75.39 | 78.43 | 221,257 | +3.45(+4.60%) |
Jun 01, 2022 | 75.48 | 75.87 | 74.39 | 74.98 | 56,185 | -0.09(-0.12%) |
May 31, 2022 | 74.14 | 75.44 | 73.63 | 75.07 | 76,682 | +0.13(+0.17%) |
May 27, 2022 | 74.22 | 75.03 | 74.02 | 74.94 | 31,874 | +1.25(+1.70%) |
May 26, 2022 | 72.75 | 74.47 | 72.75 | 73.69 | 33,761 | +1.40(+1.94%) |
May 25, 2022 | 72.05 | 72.97 | 71.20 | 72.29 | 47,131 | +0.06(+0.08%) |
May 24, 2022 | 71.38 | 72.56 | 69.95 | 72.23 | 37,282 | +0.46(+0.64%) |
May 23, 2022 | 72.91 | 73.00 | 71.58 | 71.77 | 54,819 | -0.04(-0.06%) |
May 20, 2022 | 73.12 | 73.12 | 71.00 | 71.81 | 48,127 | -0.79(-1.09%) |
May 19, 2022 | 71.58 | 73.16 | 71.58 | 72.60 | 62,828 | +0.57(+0.79%) |
May 18, 2022 | 73.55 | 73.93 | 71.88 | 72.03 | 83,456 | -1.68(-2.28%) |
May 17, 2022 | 71.70 | 73.71 | 71.70 | 73.71 | 45,956 | +3.07(+4.35%) |
May 16, 2022 | 70.32 | 71.25 | 69.16 | 70.64 | 39,968 | -0.38(-0.54%) |
May 13, 2022 | 70.66 | 72.60 | 70.48 | 71.02 | 40,074 | +0.87(+1.24%) |
May 12, 2022 | 71.92 | 71.92 | 68.94 | 70.15 | 30,428 | -1.46(-2.04%) |
May 11, 2022 | 70.88 | 73.36 | 70.80 | 71.61 | 46,505 | +0.90(+1.27%) |
May 10, 2022 | 73.35 | 74.35 | 69.07 | 70.71 | 67,638 | -2.23(-3.06%) |
May 09, 2022 | 72.07 | 73.01 | 71.19 | 72.94 | 78,198 | +0.77(+1.07%) |
May 06, 2022 | 75.56 | 75.75 | 72.11 | 72.17 | 58,633 | -3.00(-3.99%) |
May 05, 2022 | 73.00 | 77.00 | 72.49 | 75.17 | 156,863 | +4.74(+6.73%) |
May 04, 2022 | 69.29 | 70.43 | 68.27 | 70.43 | 45,655 | +1.26(+1.82%) |
May 03, 2022 | 68.03 | 69.36 | 67.85 | 69.17 | 51,686 | +0.87(+1.27%) |