Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 79.17 | 80.49 | 78.00 | 78.05 | 3,632,831 | +0.92(+1.19%) |
Jul 28, 2022 | 78.45 | 78.52 | 76.48 | 77.13 | 4,653,771 | -0.74(-0.95%) |
Jul 27, 2022 | 76.40 | 78.19 | 75.42 | 77.87 | 3,162,797 | +2.71(+3.61%) |
Jul 26, 2022 | 77.30 | 77.44 | 75.00 | 75.16 | 2,972,884 | -1.06(-1.39%) |
Jul 25, 2022 | 75.84 | 76.40 | 74.93 | 76.22 | 2,804,982 | +1.69(+2.27%) |
Jul 22, 2022 | 75.18 | 76.58 | 74.43 | 74.53 | 5,768,499 | -0.96(-1.27%) |
Jul 21, 2022 | 75.27 | 76.28 | 74.70 | 75.49 | 3,978,903 | -2.15(-2.77%) |
Jul 20, 2022 | 77.17 | 78.26 | 76.48 | 77.64 | 3,123,512 | -0.41(-0.53%) |
Jul 19, 2022 | 76.00 | 78.21 | 75.99 | 78.05 | 3,170,679 | +1.24(+1.61%) |
Jul 18, 2022 | 76.92 | 77.54 | 76.53 | 76.81 | 5,380,064 | +3.07(+4.16%) |
Jul 15, 2022 | 74.08 | 74.63 | 73.06 | 73.74 | 3,367,740 | +0.89(+1.22%) |
Jul 14, 2022 | 71.02 | 73.30 | 69.51 | 72.85 | 5,355,061 | -0.34(-0.46%) |
Jul 13, 2022 | 73.07 | 74.51 | 72.23 | 73.19 | 4,363,064 | +0.38(+0.52%) |
Jul 12, 2022 | 74.82 | 75.32 | 72.56 | 72.81 | 6,078,499 | -5.42(-6.93%) |
Jul 11, 2022 | 77.81 | 78.92 | 76.63 | 78.23 | 4,949,983 | -0.31(-0.39%) |
Jul 08, 2022 | 78.59 | 79.01 | 77.08 | 78.54 | 6,450,597 | +1.99(+2.60%) |
Jul 07, 2022 | 76.46 | 77.87 | 76.27 | 76.55 | 6,991,383 | +2.88(+3.91%) |
Jul 06, 2022 | 73.49 | 74.24 | 71.46 | 73.67 | 8,914,001 | -1.11(-1.48%) |
Jul 05, 2022 | 78.47 | 78.52 | 73.42 | 74.78 | 10,740,390 | -6.89(-8.44%) |
Jul 01, 2022 | 82.10 | 82.45 | 80.84 | 81.67 | 4,800,846 | +1.32(+1.64%) |
Jun 30, 2022 | 82.09 | 82.30 | 79.93 | 80.35 | 4,628,145 | -2.60(-3.13%) |
Jun 29, 2022 | 85.87 | 86.40 | 82.91 | 82.95 | 4,617,199 | -1.77(-2.09%) |
Jun 28, 2022 | 83.99 | 85.17 | 83.33 | 84.72 | 4,226,486 | +1.79(+2.16%) |
Jun 27, 2022 | 81.29 | 83.39 | 80.40 | 82.93 | 4,587,619 | +1.66(+2.04%) |
Jun 24, 2022 | 80.19 | 82.17 | 79.63 | 81.27 | 3,456,230 | +2.29(+2.90%) |
Jun 23, 2022 | 81.63 | 81.90 | 78.96 | 78.98 | 3,917,086 | -1.90(-2.35%) |
Jun 22, 2022 | 78.83 | 82.33 | 78.49 | 80.88 | 5,208,103 | -3.17(-3.77%) |
Jun 21, 2022 | 84.49 | 85.30 | 83.64 | 84.05 | 3,672,582 | +0.71(+0.85%) |
Jun 17, 2022 | 86.50 | 86.78 | 81.94 | 83.34 | 8,744,649 | -4.32(-4.93%) |
Jun 16, 2022 | 86.44 | 88.55 | 85.05 | 87.66 | 5,170,896 | +0.73(+0.84%) |
Jun 15, 2022 | 88.05 | 88.81 | 86.24 | 86.93 | 4,415,497 | -1.52(-1.72%) |
Jun 14, 2022 | 90.98 | 91.92 | 87.36 | 88.45 | 4,671,672 | -1.91(-2.11%) |
Jun 13, 2022 | 89.28 | 91.15 | 87.68 | 90.36 | 6,679,861 | +0.23(+0.26%) |
Jun 10, 2022 | 90.24 | 90.78 | 88.50 | 90.13 | 5,865,157 | -0.95(-1.04%) |
Jun 09, 2022 | 91.03 | 91.49 | 90.72 | 91.08 | 4,580,752 | -0.91(-0.99%) |
Jun 08, 2022 | 90.26 | 92.20 | 89.74 | 91.99 | 5,352,633 | +1.95(+2.17%) |
Jun 07, 2022 | 88.68 | 90.11 | 88.09 | 90.04 | 3,885,576 | +1.65(+1.87%) |
Jun 06, 2022 | 89.07 | 89.22 | 87.85 | 88.39 | 2,315,180 | -1.08(-1.21%) |
Jun 03, 2022 | 87.21 | 89.56 | 86.96 | 89.47 | 3,671,671 | +2.22(+2.54%) |
Jun 02, 2022 | 85.88 | 87.49 | 85.27 | 87.25 | 3,766,552 | +1.71(+2.00%) |
Jun 01, 2022 | 86.71 | 87.19 | 85.50 | 85.54 | 4,750,916 | +0.07(+0.08%) |
May 31, 2022 | 87.99 | 88.32 | 84.70 | 85.47 | 7,408,644 | +0.01(+0.01%) |
May 27, 2022 | 84.33 | 85.52 | 84.11 | 85.46 | 2,372,109 | +0.87(+1.03%) |
May 26, 2022 | 83.15 | 85.10 | 83.15 | 84.59 | 3,779,801 | +2.11(+2.56%) |
May 25, 2022 | 82.21 | 82.69 | 81.53 | 82.48 | 1,940,199 | +0.48(+0.59%) |
May 24, 2022 | 82.03 | 82.84 | 81.34 | 82.00 | 1,533,223 | +0.03(+0.04%) |
May 23, 2022 | 81.36 | 82.16 | 80.91 | 81.97 | 2,987,036 | +0.32(+0.39%) |
May 20, 2022 | 81.21 | 81.84 | 80.25 | 81.65 | 3,084,561 | +1.07(+1.33%) |
May 19, 2022 | 78.50 | 81.35 | 78.45 | 80.58 | 4,133,741 | +1.29(+1.63%) |
May 18, 2022 | 82.02 | 82.04 | 78.65 | 79.29 | 3,874,360 | -1.82(-2.24%) |
May 17, 2022 | 83.05 | 83.63 | 80.86 | 81.11 | 4,095,146 | -2.00(-2.41%) |
May 16, 2022 | 80.98 | 83.39 | 80.82 | 83.11 | 4,816,267 | +1.83(+2.25%) |
May 13, 2022 | 80.60 | 81.42 | 79.93 | 81.28 | 4,194,483 | +2.05(+2.59%) |
May 12, 2022 | 78.49 | 79.47 | 77.91 | 79.23 | 4,319,704 | +1.05(+1.34%) |
May 11, 2022 | 77.76 | 79.04 | 77.39 | 78.18 | 4,658,344 | +3.65(+4.90%) |
May 10, 2022 | 77.07 | 77.33 | 74.22 | 74.53 | 5,731,786 | -2.04(-2.66%) |
May 09, 2022 | 79.81 | 80.03 | 76.38 | 76.57 | 5,629,842 | -5.56(-6.77%) |
May 06, 2022 | 81.63 | 82.41 | 80.43 | 82.13 | 5,679,735 | +1.65(+2.05%) |
May 05, 2022 | 82.21 | 82.37 | 79.23 | 80.48 | 5,985,919 | +0.26(+0.32%) |
May 04, 2022 | 79.40 | 80.72 | 78.66 | 80.22 | 5,408,790 | +3.53(+4.60%) |
May 03, 2022 | 76.92 | 77.83 | 76.04 | 76.69 | 2,989,656 | -1.69(-2.16%) |