Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 83.73 | 86.18 | 83.13 | 85.64 | 628,081 | +1.61(+1.92%) |
Jul 28, 2022 | 83.21 | 84.27 | 81.81 | 84.03 | 605,082 | +3.12(+3.85%) |
Jul 27, 2022 | 81.87 | 82.11 | 80.13 | 80.91 | 447,035 | -0.79(-0.97%) |
Jul 26, 2022 | 81.09 | 82.32 | 81.05 | 81.70 | 449,185 | +0.82(+1.02%) |
Jul 25, 2022 | 80.16 | 81.03 | 78.86 | 80.88 | 459,591 | +1.56(+1.97%) |
Jul 22, 2022 | 79.28 | 80.15 | 77.91 | 79.32 | 450,503 | +0.64(+0.82%) |
Jul 21, 2022 | 78.94 | 78.94 | 77.37 | 78.68 | 432,201 | -0.19(-0.24%) |
Jul 20, 2022 | 79.77 | 80.06 | 77.48 | 78.86 | 924,111 | -0.56(-0.71%) |
Jul 19, 2022 | 79.52 | 80.29 | 78.99 | 79.43 | 603,429 | +0.86(+1.10%) |
Jul 18, 2022 | 79.29 | 79.97 | 78.18 | 78.57 | 585,135 | -0.39(-0.49%) |
Jul 15, 2022 | 78.13 | 79.18 | 74.84 | 78.95 | 741,079 | +0.90(+1.15%) |
Jul 14, 2022 | 75.96 | 78.58 | 75.42 | 78.05 | 540,616 | +1.47(+1.93%) |
Jul 13, 2022 | 75.74 | 77.59 | 75.25 | 76.58 | 444,812 | +0.14(+0.18%) |
Jul 12, 2022 | 76.38 | 77.23 | 76.09 | 76.44 | 421,840 | -0.48(-0.63%) |
Jul 11, 2022 | 78.15 | 78.21 | 76.36 | 76.92 | 482,759 | -1.78(-2.26%) |
Jul 08, 2022 | 77.63 | 79.84 | 77.16 | 78.71 | 578,219 | +1.04(+1.34%) |
Jul 07, 2022 | 75.40 | 78.14 | 74.83 | 77.67 | 811,032 | +1.96(+2.59%) |
Jul 06, 2022 | 75.27 | 77.89 | 75.03 | 75.71 | 7,605,512 | +0.02(+0.03%) |
Jul 05, 2022 | 78.34 | 78.95 | 74.47 | 75.69 | 1,222,934 | -3.55(-4.48%) |
Jul 01, 2022 | 77.95 | 79.50 | 76.94 | 79.24 | 895,629 | +1.70(+2.20%) |
Jun 30, 2022 | 74.69 | 77.64 | 74.28 | 77.54 | 1,160,318 | +1.75(+2.31%) |
Jun 29, 2022 | 76.07 | 78.41 | 75.47 | 75.79 | 2,753,612 | +4.25(+5.93%) |
Jun 28, 2022 | 73.33 | 73.72 | 71.36 | 71.54 | 290,764 | -1.78(-2.43%) |
Jun 27, 2022 | 71.41 | 74.31 | 70.97 | 73.32 | 558,720 | +2.17(+3.05%) |
Jun 24, 2022 | 70.67 | 71.61 | 69.56 | 71.15 | 1,266,670 | +1.29(+1.84%) |
Jun 23, 2022 | 69.14 | 70.57 | 68.46 | 69.87 | 3,499,827 | +1.15(+1.67%) |
Jun 22, 2022 | 70.08 | 71.31 | 66.58 | 68.72 | 2,341,391 | -5.46(-7.36%) |
Jun 21, 2022 | 73.42 | 74.47 | 72.89 | 74.18 | 305,566 | +1.30(+1.78%) |
Jun 17, 2022 | 73.27 | 74.24 | 71.49 | 72.89 | 454,745 | +0.03(+0.04%) |
Jun 16, 2022 | 74.35 | 75.04 | 72.19 | 72.86 | 399,905 | -2.85(-3.76%) |
Jun 15, 2022 | 74.32 | 76.83 | 74.08 | 75.71 | 345,578 | +2.20(+2.99%) |
Jun 14, 2022 | 74.74 | 74.74 | 72.73 | 73.51 | 361,276 | -1.41(-1.88%) |
Jun 13, 2022 | 77.17 | 77.34 | 74.41 | 74.92 | 334,050 | -4.50(-5.67%) |
Jun 10, 2022 | 81.44 | 81.64 | 79.39 | 79.42 | 310,316 | -2.58(-3.15%) |
Jun 09, 2022 | 81.54 | 83.86 | 81.54 | 82.00 | 201,291 | -0.07(-0.08%) |
Jun 08, 2022 | 82.25 | 82.78 | 81.41 | 82.07 | 424,891 | -0.24(-0.29%) |
Jun 07, 2022 | 80.76 | 82.61 | 80.76 | 82.31 | 195,719 | +1.21(+1.49%) |
Jun 06, 2022 | 82.34 | 82.92 | 79.82 | 81.10 | 272,814 | -0.68(-0.83%) |
Jun 03, 2022 | 81.10 | 82.57 | 80.82 | 81.78 | 247,035 | -0.33(-0.40%) |
Jun 02, 2022 | 82.23 | 83.55 | 81.41 | 82.11 | 285,210 | -0.64(-0.78%) |
Jun 01, 2022 | 83.39 | 84.33 | 82.00 | 82.75 | 436,374 | -0.34(-0.40%) |
May 31, 2022 | 83.77 | 83.77 | 81.80 | 83.09 | 544,304 | -0.55(-0.66%) |
May 27, 2022 | 81.31 | 84.71 | 81.31 | 83.64 | 399,873 | +2.72(+3.36%) |
May 26, 2022 | 77.69 | 81.60 | 77.68 | 80.92 | 370,741 | +2.39(+3.05%) |
May 25, 2022 | 77.45 | 78.66 | 76.62 | 78.53 | 265,583 | +0.92(+1.19%) |
May 24, 2022 | 77.07 | 77.75 | 75.37 | 77.61 | 297,060 | +0.28(+0.36%) |
May 23, 2022 | 76.02 | 77.85 | 75.56 | 77.33 | 258,854 | +1.80(+2.38%) |
May 20, 2022 | 78.01 | 78.01 | 73.71 | 75.53 | 301,749 | -1.90(-2.45%) |
May 19, 2022 | 75.16 | 78.08 | 74.58 | 77.43 | 368,536 | +2.34(+3.11%) |
May 18, 2022 | 74.08 | 77.25 | 73.99 | 75.09 | 358,994 | +0.78(+1.05%) |
May 17, 2022 | 73.28 | 74.46 | 71.97 | 74.31 | 220,096 | +2.21(+3.06%) |
May 16, 2022 | 72.56 | 73.26 | 71.93 | 72.10 | 348,897 | -1.46(-1.99%) |
May 13, 2022 | 72.11 | 74.43 | 71.50 | 73.57 | 299,095 | +2.80(+3.96%) |
May 12, 2022 | 70.09 | 71.85 | 69.16 | 70.77 | 342,890 | -0.34(-0.47%) |
May 11, 2022 | 73.87 | 74.16 | 70.85 | 71.10 | 287,644 | -3.19(-4.30%) |
May 10, 2022 | 74.69 | 75.23 | 71.61 | 74.30 | 338,981 | +0.23(+0.31%) |
May 09, 2022 | 75.66 | 75.66 | 73.10 | 74.07 | 253,833 | -2.77(-3.60%) |
May 06, 2022 | 77.80 | 78.36 | 76.09 | 76.83 | 251,682 | -1.31(-1.68%) |
May 05, 2022 | 79.86 | 79.86 | 77.29 | 78.15 | 221,202 | -2.33(-2.90%) |
May 04, 2022 | 77.27 | 80.71 | 77.17 | 80.48 | 317,311 | +3.10(+4.01%) |
May 03, 2022 | 73.11 | 79.76 | 73.11 | 77.38 | 364,638 | +2.04(+2.70%) |