Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 87.72 | 87.72 | 84.75 | 87.15 | 391,874 | -0.01(-0.01%) |
Jul 28, 2022 | 87.57 | 89.69 | 83.05 | 87.16 | 691,460 | -0.32(-0.36%) |
Jul 27, 2022 | 85.16 | 88.20 | 83.67 | 87.47 | 428,738 | +2.57(+3.02%) |
Jul 26, 2022 | 85.80 | 85.94 | 84.27 | 84.91 | 314,286 | -0.94(-1.09%) |
Jul 25, 2022 | 85.66 | 86.50 | 85.00 | 85.85 | 447,750 | -0.45(-0.53%) |
Jul 22, 2022 | 85.22 | 86.73 | 84.15 | 86.30 | 505,668 | +2.00(+2.38%) |
Jul 21, 2022 | 82.43 | 84.42 | 80.25 | 84.30 | 418,892 | +1.27(+1.53%) |
Jul 20, 2022 | 83.47 | 83.76 | 81.71 | 83.02 | 309,256 | -0.88(-1.05%) |
Jul 19, 2022 | 82.35 | 83.94 | 81.21 | 83.90 | 346,048 | +2.74(+3.38%) |
Jul 18, 2022 | 82.38 | 82.95 | 80.79 | 81.16 | 273,498 | -0.71(-0.87%) |
Jul 15, 2022 | 82.82 | 82.82 | 79.59 | 81.87 | 329,466 | +0.89(+1.10%) |
Jul 14, 2022 | 80.46 | 81.34 | 78.97 | 80.98 | 214,651 | -0.82(-1.00%) |
Jul 13, 2022 | 78.98 | 82.09 | 77.12 | 81.80 | 315,218 | +1.05(+1.30%) |
Jul 12, 2022 | 80.13 | 83.59 | 80.13 | 80.75 | 379,992 | -0.72(-0.88%) |
Jul 11, 2022 | 80.42 | 81.76 | 80.02 | 81.47 | 393,333 | +0.78(+0.97%) |
Jul 08, 2022 | 77.75 | 80.81 | 77.75 | 80.69 | 408,423 | +2.49(+3.18%) |
Jul 07, 2022 | 77.56 | 78.33 | 76.50 | 78.21 | 241,040 | +1.02(+1.32%) |
Jul 06, 2022 | 78.82 | 79.55 | 75.48 | 77.19 | 317,856 | -1.63(-2.07%) |
Jul 05, 2022 | 74.89 | 78.93 | 74.65 | 78.82 | 411,564 | +2.64(+3.46%) |
Jul 01, 2022 | 71.98 | 76.58 | 71.73 | 76.18 | 387,677 | +4.63(+6.47%) |
Jun 30, 2022 | 70.03 | 72.35 | 69.20 | 71.55 | 247,663 | +0.72(+1.02%) |
Jun 29, 2022 | 71.03 | 71.70 | 69.95 | 70.83 | 226,448 | -0.68(-0.95%) |
Jun 28, 2022 | 73.93 | 74.51 | 71.42 | 71.52 | 332,967 | -1.92(-2.62%) |
Jun 27, 2022 | 72.74 | 74.85 | 71.51 | 73.44 | 356,280 | +0.59(+0.81%) |
Jun 24, 2022 | 71.65 | 73.38 | 70.99 | 72.85 | 1,086,440 | +1.75(+2.46%) |
Jun 23, 2022 | 66.03 | 71.83 | 65.96 | 71.10 | 909,247 | +5.75(+8.81%) |
Jun 22, 2022 | 63.13 | 66.33 | 62.81 | 65.35 | 553,676 | +1.22(+1.91%) |
Jun 21, 2022 | 65.70 | 67.34 | 63.56 | 64.12 | 425,603 | -0.81(-1.25%) |
Jun 17, 2022 | 64.27 | 65.30 | 61.70 | 64.93 | 1,201,974 | -1.02(-1.54%) |
Jun 16, 2022 | 71.06 | 71.06 | 65.22 | 65.95 | 665,092 | -7.19(-9.82%) |
Jun 15, 2022 | 74.43 | 75.05 | 71.51 | 73.13 | 379,305 | -0.19(-0.26%) |
Jun 14, 2022 | 75.22 | 75.80 | 73.06 | 73.32 | 351,533 | -1.85(-2.46%) |
Jun 13, 2022 | 76.70 | 78.68 | 74.15 | 75.17 | 764,115 | -3.90(-4.93%) |
Jun 10, 2022 | 81.70 | 81.82 | 78.50 | 79.07 | 375,819 | -3.67(-4.44%) |
Jun 09, 2022 | 82.22 | 83.83 | 81.68 | 82.74 | 303,090 | +0.32(+0.38%) |
Jun 08, 2022 | 83.12 | 83.84 | 81.96 | 82.42 | 296,378 | -1.67(-1.98%) |
Jun 07, 2022 | 82.14 | 84.19 | 81.76 | 84.09 | 232,018 | +0.62(+0.74%) |
Jun 06, 2022 | 84.31 | 84.64 | 82.98 | 83.47 | 278,440 | -0.60(-0.72%) |
Jun 03, 2022 | 83.20 | 85.36 | 82.90 | 84.07 | 278,119 | -0.27(-0.32%) |
Jun 02, 2022 | 83.72 | 85.20 | 82.69 | 84.34 | 213,717 | +1.00(+1.20%) |
Jun 01, 2022 | 84.47 | 84.47 | 82.74 | 83.34 | 288,303 | -0.86(-1.02%) |
May 31, 2022 | 83.96 | 84.80 | 82.76 | 84.20 | 366,779 | -0.45(-0.54%) |
May 27, 2022 | 83.87 | 84.79 | 83.08 | 84.65 | 236,094 | +1.15(+1.38%) |
May 26, 2022 | 82.95 | 84.55 | 81.58 | 83.50 | 370,537 | +2.92(+3.63%) |
May 25, 2022 | 77.05 | 80.89 | 77.05 | 80.58 | 389,548 | +3.41(+4.41%) |
May 24, 2022 | 77.69 | 77.89 | 74.55 | 77.17 | 594,631 | -1.17(-1.50%) |
May 23, 2022 | 81.20 | 81.42 | 78.06 | 78.35 | 310,600 | -2.52(-3.11%) |
May 20, 2022 | 80.98 | 81.34 | 77.68 | 80.86 | 344,651 | +0.70(+0.87%) |
May 19, 2022 | 78.82 | 82.00 | 78.82 | 80.16 | 321,269 | +1.20(+1.53%) |
May 18, 2022 | 81.62 | 82.37 | 78.53 | 78.96 | 374,786 | -4.41(-5.29%) |
May 17, 2022 | 82.67 | 83.58 | 80.63 | 83.37 | 253,802 | +2.28(+2.81%) |
May 16, 2022 | 81.78 | 81.95 | 79.37 | 81.09 | 287,328 | -0.69(-0.84%) |
May 13, 2022 | 78.76 | 82.51 | 78.76 | 81.78 | 425,465 | +2.41(+3.03%) |
May 12, 2022 | 76.84 | 80.69 | 76.62 | 79.37 | 334,407 | +2.17(+2.81%) |
May 11, 2022 | 79.34 | 81.27 | 76.82 | 77.20 | 487,638 | -2.83(-3.54%) |
May 10, 2022 | 83.25 | 84.06 | 78.87 | 80.03 | 461,080 | -2.13(-2.59%) |
May 09, 2022 | 80.80 | 84.25 | 80.61 | 82.16 | 359,174 | +0.24(+0.29%) |
May 06, 2022 | 82.71 | 83.33 | 79.70 | 81.93 | 294,564 | -1.11(-1.33%) |
May 05, 2022 | 86.12 | 87.11 | 81.86 | 83.03 | 436,877 | -4.83(-5.49%) |
May 04, 2022 | 84.24 | 88.33 | 82.15 | 87.86 | 476,448 | +4.24(+5.08%) |
May 03, 2022 | 83.32 | 84.19 | 82.14 | 83.62 | 381,149 | +0.64(+0.77%) |