Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 86.38 | 87.47 | 86.23 | 87.40 | 1,668,669 | +1.10(+1.27%) |
Jul 28, 2022 | 85.56 | 86.42 | 84.84 | 86.30 | 2,669,444 | +0.82(+0.96%) |
Jul 27, 2022 | 84.19 | 85.75 | 84.13 | 85.48 | 2,880,913 | +2.04(+2.45%) |
Jul 26, 2022 | 84.03 | 84.12 | 83.31 | 83.44 | 3,412,430 | -1.02(-1.21%) |
Jul 25, 2022 | 84.53 | 84.62 | 84.06 | 84.46 | 7,544,632 | +0.26(+0.31%) |
Jul 22, 2022 | 85.00 | 85.35 | 83.79 | 84.20 | 1,780,743 | -0.72(-0.85%) |
Jul 21, 2022 | 83.92 | 84.95 | 83.63 | 84.92 | 3,651,869 | +0.86(+1.02%) |
Jul 20, 2022 | 83.75 | 84.37 | 83.47 | 84.06 | 1,888,389 | +0.26(+0.31%) |
Jul 19, 2022 | 82.62 | 83.89 | 82.62 | 83.80 | 2,254,517 | +2.07(+2.54%) |
Jul 18, 2022 | 82.79 | 83.02 | 81.49 | 81.73 | 2,966,383 | -0.22(-0.27%) |
Jul 15, 2022 | 81.44 | 81.95 | 80.91 | 81.95 | 4,865,127 | +1.37(+1.70%) |
Jul 14, 2022 | 79.80 | 86.38 | 79.27 | 80.58 | 2,341,320 | -0.55(-0.68%) |
Jul 13, 2022 | 80.28 | 81.69 | 80.22 | 81.13 | 3,043,016 | -0.33(-0.41%) |
Jul 12, 2022 | 81.76 | 82.25 | 81.12 | 81.46 | 3,070,132 | -0.51(-0.62%) |
Jul 11, 2022 | 82.40 | 82.48 | 81.82 | 81.97 | 4,478,217 | -1.18(-1.42%) |
Jul 08, 2022 | 82.83 | 83.58 | 82.53 | 83.15 | 2,802,840 | -0.06(-0.07%) |
Jul 07, 2022 | 82.42 | 83.34 | 82.42 | 83.20 | 3,286,265 | +1.30(+1.59%) |
Jul 06, 2022 | 81.73 | 82.31 | 81.17 | 81.90 | 3,627,986 | +0.12(+0.14%) |
Jul 05, 2022 | 80.71 | 81.80 | 80.18 | 81.78 | 5,250,444 | -0.42(-0.51%) |
Jul 01, 2022 | 81.25 | 82.27 | 80.69 | 82.20 | 3,320,313 | +0.57(+0.70%) |
Jun 30, 2022 | 81.21 | 82.15 | 80.55 | 81.63 | 5,610,741 | -0.65(-0.79%) |
Jun 29, 2022 | 82.58 | 82.73 | 81.99 | 82.28 | 3,689,412 | -0.22(-0.27%) |
Jun 28, 2022 | 84.25 | 84.69 | 82.47 | 82.50 | 3,290,758 | -1.24(-1.48%) |
Jun 27, 2022 | 84.21 | 84.27 | 83.56 | 83.74 | 4,248,160 | -0.24(-0.29%) |
Jun 24, 2022 | 82.33 | 84.01 | 82.33 | 83.98 | 3,448,077 | +2.48(+3.04%) |
Jun 23, 2022 | 81.37 | 81.65 | 80.54 | 81.50 | 3,793,291 | +0.47(+0.58%) |
Jun 22, 2022 | 80.54 | 81.87 | 80.33 | 81.03 | 3,751,022 | -0.47(-0.57%) |
Jun 21, 2022 | 81.09 | 81.81 | 81.01 | 81.50 | 4,966,190 | +1.78(+2.23%) |
Jun 17, 2022 | 79.89 | 80.46 | 79.07 | 79.72 | 5,012,865 | -0.04(-0.05%) |
Jun 16, 2022 | 80.16 | 80.38 | 79.26 | 79.76 | 3,754,716 | -2.40(-2.93%) |
Jun 15, 2022 | 81.68 | 83.03 | 80.67 | 82.16 | 3,762,035 | +1.24(+1.53%) |
Jun 14, 2022 | 81.39 | 81.76 | 80.25 | 80.93 | 6,342,984 | -0.24(-0.30%) |
Jun 13, 2022 | 82.08 | 82.47 | 80.88 | 81.17 | 4,333,930 | -3.12(-3.71%) |
Jun 10, 2022 | 85.07 | 85.34 | 84.19 | 84.29 | 3,674,900 | -2.25(-2.60%) |
Jun 09, 2022 | 88.15 | 88.50 | 86.54 | 86.54 | 3,679,595 | -2.07(-2.33%) |
Jun 08, 2022 | 89.11 | 89.41 | 88.44 | 88.61 | 3,448,744 | -0.84(-0.94%) |
Jun 07, 2022 | 88.05 | 89.52 | 87.92 | 89.45 | 3,690,515 | +0.67(+0.76%) |
Jun 06, 2022 | 89.56 | 89.75 | 88.58 | 88.77 | 3,156,858 | +0.32(+0.36%) |
Jun 03, 2022 | 88.88 | 89.16 | 88.28 | 88.45 | 2,184,568 | -1.49(-1.66%) |
Jun 02, 2022 | 88.40 | 89.96 | 88.02 | 89.95 | 2,648,714 | +1.77(+2.01%) |
Jun 01, 2022 | 89.45 | 89.55 | 87.68 | 88.17 | 3,233,923 | -0.66(-0.74%) |
May 31, 2022 | 89.23 | 89.59 | 88.52 | 88.83 | 4,596,717 | -0.40(-0.45%) |
May 27, 2022 | 88.10 | 89.24 | 88.02 | 89.23 | 1,665,991 | +1.78(+2.04%) |
May 26, 2022 | 86.17 | 87.78 | 86.17 | 87.45 | 1,719,625 | +1.42(+1.65%) |
May 25, 2022 | 84.99 | 86.40 | 84.96 | 86.03 | 2,131,191 | +0.59(+0.69%) |
May 24, 2022 | 85.24 | 85.67 | 84.28 | 85.45 | 1,830,324 | -0.71(-0.83%) |
May 23, 2022 | 85.43 | 86.30 | 85.01 | 86.16 | 2,017,861 | +1.37(+1.61%) |
May 20, 2022 | 85.46 | 85.53 | 83.10 | 84.79 | 2,352,810 | +0.24(+0.29%) |
May 19, 2022 | 84.04 | 85.31 | 83.84 | 84.55 | 6,158,739 | +0.08(+0.09%) |
May 18, 2022 | 86.55 | 86.62 | 84.21 | 84.47 | 3,627,813 | -2.92(-3.34%) |
May 17, 2022 | 87.09 | 87.41 | 86.37 | 87.39 | 2,601,101 | +1.74(+2.03%) |
May 16, 2022 | 85.58 | 86.32 | 85.12 | 85.66 | 2,150,540 | -0.28(-0.33%) |
May 13, 2022 | 84.73 | 86.11 | 84.63 | 85.94 | 2,854,220 | +2.21(+2.64%) |
May 12, 2022 | 83.21 | 84.43 | 82.45 | 83.73 | 5,326,720 | -0.12(-0.14%) |
May 11, 2022 | 84.99 | 86.04 | 83.70 | 83.85 | 6,544,397 | -1.06(-1.25%) |
May 10, 2022 | 85.96 | 86.20 | 84.05 | 84.91 | 6,241,945 | +0.30(+0.35%) |
May 09, 2022 | 86.04 | 86.24 | 84.32 | 84.61 | 6,002,268 | -2.77(-3.17%) |
May 06, 2022 | 87.61 | 88.13 | 86.48 | 87.37 | 4,761,257 | -0.88(-0.99%) |
May 05, 2022 | 90.30 | 90.30 | 87.39 | 88.25 | 4,343,442 | -3.11(-3.41%) |
May 04, 2022 | 89.15 | 91.55 | 88.43 | 91.37 | 4,289,937 | +2.10(+2.35%) |
May 03, 2022 | 89.01 | 89.63 | 88.69 | 89.26 | 3,832,714 | +0.54(+0.61%) |