Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 84.78 | 86.12 | 84.75 | 85.41 | 10,738,263 | -0.13(-0.15%) |
Jul 28, 2022 | 84.11 | 85.55 | 83.45 | 85.54 | 11,049,699 | +0.95(+1.12%) |
Jul 27, 2022 | 82.35 | 84.85 | 82.35 | 84.59 | 9,735,847 | +3.10(+3.80%) |
Jul 26, 2022 | 81.82 | 82.25 | 80.94 | 81.50 | 7,225,812 | -1.81(-2.18%) |
Jul 25, 2022 | 83.31 | 83.70 | 82.66 | 83.31 | 6,173,405 | -0.02(-0.02%) |
Jul 22, 2022 | 84.38 | 84.69 | 82.83 | 83.33 | 8,921,251 | -1.42(-1.67%) |
Jul 21, 2022 | 83.68 | 84.75 | 83.41 | 84.75 | 7,388,986 | +1.19(+1.42%) |
Jul 20, 2022 | 82.23 | 83.75 | 82.16 | 83.56 | 12,082,288 | +0.40(+0.48%) |
Jul 19, 2022 | 82.06 | 83.47 | 81.63 | 83.17 | 11,047,014 | +2.48(+3.07%) |
Jul 18, 2022 | 83.08 | 83.10 | 80.48 | 80.68 | 11,756,651 | -1.98(-2.39%) |
Jul 15, 2022 | 82.61 | 83.06 | 81.06 | 82.66 | 14,565,713 | +1.89(+2.34%) |
Jul 14, 2022 | 80.08 | 81.13 | 77.72 | 80.77 | 24,199,424 | +2.30(+2.93%) |
Jul 13, 2022 | 76.53 | 78.89 | 76.17 | 78.47 | 15,219,232 | +2.11(+2.77%) |
Jul 12, 2022 | 78.35 | 78.66 | 76.20 | 76.36 | 10,724,713 | -0.01(-0.01%) |
Jul 11, 2022 | 77.01 | 77.49 | 76.09 | 76.37 | 9,865,629 | -2.32(-2.94%) |
Jul 08, 2022 | 77.15 | 79.31 | 77.00 | 78.69 | 10,363,224 | +0.83(+1.07%) |
Jul 07, 2022 | 75.88 | 78.16 | 75.63 | 77.86 | 16,390,839 | +4.91(+6.74%) |
Jul 06, 2022 | 71.72 | 73.66 | 71.22 | 72.94 | 11,928,962 | -0.53(-0.72%) |
Jul 05, 2022 | 71.97 | 73.51 | 71.19 | 73.47 | 23,056,548 | -0.86(-1.16%) |
Jul 01, 2022 | 76.30 | 76.48 | 73.54 | 74.33 | 20,232,770 | -4.59(-5.81%) |
Jun 30, 2022 | 78.64 | 79.37 | 77.34 | 78.92 | 14,751,697 | -1.83(-2.27%) |
Jun 29, 2022 | 81.50 | 81.68 | 80.44 | 80.75 | 8,266,831 | -0.67(-0.82%) |
Jun 28, 2022 | 83.17 | 83.80 | 81.42 | 81.42 | 8,638,993 | -1.47(-1.77%) |
Jun 27, 2022 | 83.91 | 83.99 | 82.61 | 82.89 | 7,620,653 | -0.06(-0.07%) |
Jun 24, 2022 | 81.23 | 83.55 | 81.23 | 82.94 | 11,053,056 | +1.74(+2.14%) |
Jun 23, 2022 | 81.22 | 81.31 | 79.89 | 81.21 | 10,736,892 | -0.76(-0.93%) |
Jun 22, 2022 | 81.71 | 83.19 | 81.62 | 81.97 | 8,153,990 | -1.97(-2.35%) |
Jun 21, 2022 | 83.02 | 84.71 | 83.02 | 83.94 | 9,951,676 | +1.88(+2.29%) |
Jun 17, 2022 | 82.06 | 82.63 | 81.04 | 82.06 | 10,084,913 | +0.46(+0.57%) |
Jun 16, 2022 | 82.27 | 82.95 | 81.08 | 81.59 | 10,880,811 | -4.00(-4.68%) |
Jun 15, 2022 | 84.04 | 86.25 | 83.91 | 85.60 | 12,225,679 | +1.86(+2.23%) |
Jun 14, 2022 | 83.30 | 84.40 | 82.87 | 83.73 | 10,877,466 | +1.58(+1.92%) |
Jun 13, 2022 | 82.65 | 83.39 | 81.64 | 82.16 | 15,205,403 | -3.01(-3.53%) |
Jun 10, 2022 | 86.95 | 87.12 | 85.11 | 85.16 | 10,895,738 | -2.08(-2.39%) |
Jun 09, 2022 | 89.31 | 89.79 | 87.20 | 87.25 | 8,421,602 | -2.52(-2.80%) |
Jun 08, 2022 | 90.27 | 91.17 | 89.45 | 89.76 | 6,715,576 | -0.36(-0.39%) |
Jun 07, 2022 | 89.00 | 90.14 | 88.13 | 90.12 | 7,660,298 | +0.70(+0.78%) |
Jun 06, 2022 | 91.23 | 91.75 | 89.18 | 89.42 | 9,829,196 | -0.63(-0.70%) |
Jun 03, 2022 | 90.62 | 90.83 | 89.22 | 90.05 | 9,514,348 | -2.47(-2.67%) |
Jun 02, 2022 | 90.26 | 92.55 | 89.91 | 92.52 | 6,594,224 | +1.53(+1.68%) |
Jun 01, 2022 | 91.81 | 92.54 | 90.11 | 90.99 | 6,466,641 | -0.53(-0.58%) |
May 31, 2022 | 91.75 | 92.47 | 90.76 | 91.52 | 10,015,100 | +1.47(+1.63%) |
May 27, 2022 | 88.95 | 90.10 | 88.86 | 90.05 | 6,538,251 | +2.66(+3.04%) |
May 26, 2022 | 85.87 | 87.74 | 85.51 | 87.39 | 10,164,884 | +0.57(+0.65%) |
May 25, 2022 | 85.79 | 87.32 | 85.51 | 86.83 | 9,483,970 | +1.62(+1.90%) |
May 24, 2022 | 85.97 | 86.24 | 85.01 | 85.20 | 9,148,015 | -2.67(-3.04%) |
May 23, 2022 | 87.41 | 88.27 | 87.06 | 87.87 | 7,205,096 | +0.69(+0.79%) |
May 20, 2022 | 89.35 | 89.35 | 85.31 | 87.18 | 10,871,888 | +0.55(+0.63%) |
May 19, 2022 | 86.28 | 88.45 | 86.01 | 86.63 | 8,058,099 | -0.31(-0.35%) |
May 18, 2022 | 88.42 | 89.53 | 86.79 | 86.94 | 10,002,085 | -2.68(-2.99%) |
May 17, 2022 | 89.60 | 89.78 | 88.71 | 89.62 | 7,983,319 | +2.79(+3.22%) |
May 16, 2022 | 86.31 | 87.75 | 85.95 | 86.83 | 7,006,006 | -0.53(-0.60%) |
May 13, 2022 | 85.35 | 87.74 | 84.66 | 87.35 | 11,642,240 | +3.14(+3.73%) |
May 12, 2022 | 82.80 | 84.71 | 82.00 | 84.21 | 12,064,111 | -0.13(-0.16%) |
May 11, 2022 | 85.35 | 86.98 | 84.32 | 84.35 | 12,005,074 | -0.95(-1.11%) |
May 10, 2022 | 86.45 | 86.71 | 84.60 | 85.30 | 12,172,386 | +1.46(+1.74%) |
May 09, 2022 | 86.37 | 86.61 | 83.56 | 83.84 | 11,898,397 | -4.16(-4.73%) |
May 06, 2022 | 87.78 | 89.20 | 86.69 | 88.00 | 8,272,883 | -0.50(-0.56%) |
May 05, 2022 | 90.31 | 90.64 | 87.60 | 88.50 | 12,785,547 | -3.69(-4.00%) |
May 04, 2022 | 90.19 | 92.26 | 88.27 | 92.18 | 9,455,287 | +2.27(+2.52%) |
May 03, 2022 | 89.10 | 90.32 | 88.84 | 89.92 | 9,901,936 | -0.12(-0.14%) |