Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 83.59 | 86.03 | 82.99 | 85.50 | 629,150 | +1.61(+1.92%) |
Jul 28, 2022 | 83.07 | 84.12 | 81.67 | 83.89 | 606,113 | +3.11(+3.85%) |
Jul 27, 2022 | 81.73 | 81.97 | 79.99 | 80.78 | 447,796 | -0.79(-0.97%) |
Jul 26, 2022 | 80.95 | 82.18 | 80.91 | 81.57 | 449,950 | +0.82(+1.02%) |
Jul 25, 2022 | 80.02 | 80.89 | 78.73 | 80.75 | 460,374 | +1.56(+1.97%) |
Jul 22, 2022 | 79.14 | 80.01 | 77.78 | 79.18 | 451,270 | +0.64(+0.82%) |
Jul 21, 2022 | 78.81 | 78.81 | 77.24 | 78.54 | 432,937 | -0.19(-0.24%) |
Jul 20, 2022 | 79.64 | 79.93 | 77.35 | 78.73 | 925,685 | -0.56(-0.71%) |
Jul 19, 2022 | 79.38 | 80.15 | 78.85 | 79.29 | 604,457 | +0.86(+1.10%) |
Jul 18, 2022 | 79.15 | 79.84 | 78.05 | 78.43 | 586,131 | -0.39(-0.49%) |
Jul 15, 2022 | 78.00 | 79.04 | 74.71 | 78.82 | 742,341 | +0.90(+1.15%) |
Jul 14, 2022 | 75.84 | 78.44 | 75.29 | 77.92 | 541,537 | +1.47(+1.93%) |
Jul 13, 2022 | 75.61 | 77.46 | 75.12 | 76.45 | 445,570 | +0.14(+0.18%) |
Jul 12, 2022 | 76.25 | 77.10 | 75.96 | 76.31 | 422,558 | -0.48(-0.63%) |
Jul 11, 2022 | 78.02 | 78.08 | 76.23 | 76.79 | 483,582 | -1.78(-2.26%) |
Jul 08, 2022 | 77.50 | 79.71 | 77.03 | 78.57 | 579,204 | +1.04(+1.34%) |
Jul 07, 2022 | 75.27 | 78.01 | 74.70 | 77.53 | 812,413 | +1.96(+2.59%) |
Jul 06, 2022 | 75.14 | 77.76 | 74.91 | 75.58 | 7,618,464 | +0.02(+0.03%) |
Jul 05, 2022 | 78.21 | 78.82 | 74.34 | 75.56 | 1,225,016 | -3.55(-4.48%) |
Jul 01, 2022 | 77.82 | 79.36 | 76.81 | 79.11 | 897,154 | +1.70(+2.20%) |
Jun 30, 2022 | 74.56 | 77.50 | 74.16 | 77.41 | 1,162,294 | +1.75(+2.31%) |
Jun 29, 2022 | 75.94 | 78.28 | 75.34 | 75.66 | 2,758,301 | +4.24(+5.93%) |
Jun 28, 2022 | 73.21 | 73.59 | 71.24 | 71.42 | 291,260 | -1.78(-2.43%) |
Jun 27, 2022 | 71.29 | 74.19 | 70.85 | 73.20 | 559,671 | +2.16(+3.05%) |
Jun 24, 2022 | 70.55 | 71.49 | 69.44 | 71.03 | 1,268,827 | +1.28(+1.84%) |
Jun 23, 2022 | 69.02 | 70.45 | 68.35 | 69.75 | 3,505,788 | +1.15(+1.67%) |
Jun 22, 2022 | 69.96 | 71.19 | 66.46 | 68.60 | 2,345,378 | -5.45(-7.36%) |
Jun 21, 2022 | 73.30 | 74.34 | 72.76 | 74.06 | 306,086 | +1.29(+1.78%) |
Jun 17, 2022 | 73.15 | 74.12 | 71.37 | 72.76 | 455,520 | +0.03(+0.04%) |
Jun 16, 2022 | 74.22 | 74.92 | 72.07 | 72.73 | 400,586 | -2.85(-3.76%) |
Jun 15, 2022 | 74.20 | 76.69 | 73.96 | 75.58 | 346,166 | +2.19(+2.99%) |
Jun 14, 2022 | 74.61 | 74.61 | 72.60 | 73.39 | 361,892 | -1.40(-1.88%) |
Jun 13, 2022 | 77.04 | 77.21 | 74.28 | 74.79 | 334,619 | -4.50(-5.67%) |
Jun 10, 2022 | 81.30 | 81.51 | 79.25 | 79.28 | 310,845 | -2.58(-3.15%) |
Jun 09, 2022 | 81.40 | 83.71 | 81.40 | 81.86 | 201,634 | -0.07(-0.08%) |
Jun 08, 2022 | 82.11 | 82.64 | 81.27 | 81.93 | 425,614 | -0.24(-0.29%) |
Jun 07, 2022 | 80.63 | 82.47 | 80.63 | 82.17 | 196,053 | +1.21(+1.49%) |
Jun 06, 2022 | 82.20 | 82.78 | 79.69 | 80.96 | 273,279 | -0.68(-0.83%) |
Jun 03, 2022 | 80.96 | 82.42 | 80.69 | 81.64 | 247,456 | -0.33(-0.40%) |
Jun 02, 2022 | 82.09 | 83.40 | 81.27 | 81.97 | 285,696 | -0.64(-0.78%) |
Jun 01, 2022 | 83.24 | 84.18 | 81.86 | 82.61 | 437,117 | -0.34(-0.40%) |
May 31, 2022 | 83.63 | 83.63 | 81.66 | 82.95 | 545,231 | -0.55(-0.66%) |
May 27, 2022 | 81.17 | 84.57 | 81.17 | 83.50 | 400,554 | +2.72(+3.36%) |
May 26, 2022 | 77.55 | 81.46 | 77.54 | 80.78 | 371,373 | +2.39(+3.05%) |
May 25, 2022 | 77.32 | 78.52 | 76.49 | 78.39 | 266,036 | +0.92(+1.19%) |
May 24, 2022 | 76.94 | 77.61 | 75.24 | 77.48 | 297,566 | +0.28(+0.36%) |
May 23, 2022 | 75.89 | 77.72 | 75.44 | 77.20 | 259,294 | +1.80(+2.38%) |
May 20, 2022 | 77.88 | 77.88 | 73.58 | 75.40 | 302,263 | -1.90(-2.45%) |
May 19, 2022 | 75.03 | 77.95 | 74.45 | 77.30 | 369,163 | +2.33(+3.11%) |
May 18, 2022 | 73.96 | 77.12 | 73.86 | 74.97 | 359,605 | +0.78(+1.05%) |
May 17, 2022 | 73.16 | 74.33 | 71.85 | 74.19 | 220,471 | +2.20(+3.06%) |
May 16, 2022 | 72.44 | 73.14 | 71.80 | 71.98 | 349,491 | -1.46(-1.99%) |
May 13, 2022 | 71.99 | 74.30 | 71.37 | 73.44 | 299,604 | +2.80(+3.96%) |
May 12, 2022 | 69.97 | 71.72 | 69.04 | 70.65 | 343,474 | -0.34(-0.47%) |
May 11, 2022 | 73.75 | 74.03 | 70.73 | 70.98 | 288,134 | -3.19(-4.30%) |
May 10, 2022 | 74.56 | 75.11 | 71.48 | 74.17 | 339,558 | +0.23(+0.31%) |
May 09, 2022 | 75.53 | 75.53 | 72.98 | 73.94 | 254,266 | -2.76(-3.60%) |
May 06, 2022 | 77.67 | 78.22 | 75.96 | 76.70 | 252,110 | -1.31(-1.68%) |
May 05, 2022 | 79.72 | 79.72 | 77.16 | 78.02 | 221,579 | -2.33(-2.90%) |
May 04, 2022 | 77.14 | 80.57 | 77.04 | 80.34 | 317,851 | +3.10(+4.01%) |
May 03, 2022 | 72.99 | 79.62 | 72.99 | 77.25 | 365,259 | +2.03(+2.70%) |