Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 84.34 | 86.03 | 84.14 | 85.62 | 3,753,632 | +1.60(+1.90%) |
Jul 28, 2022 | 82.90 | 84.26 | 82.64 | 84.02 | 3,114,039 | +1.93(+2.35%) |
Jul 27, 2022 | 80.27 | 82.68 | 80.06 | 82.09 | 2,732,308 | +2.18(+2.72%) |
Jul 26, 2022 | 80.37 | 81.08 | 79.75 | 79.92 | 2,619,847 | -0.11(-0.14%) |
Jul 25, 2022 | 79.38 | 80.26 | 78.72 | 80.03 | 2,139,510 | +1.04(+1.31%) |
Jul 22, 2022 | 79.96 | 80.17 | 78.42 | 79.00 | 2,032,829 | -0.57(-0.72%) |
Jul 21, 2022 | 78.49 | 79.66 | 78.23 | 79.57 | 2,148,233 | +1.02(+1.29%) |
Jul 20, 2022 | 78.51 | 78.77 | 77.77 | 78.55 | 2,008,494 | +0.37(+0.47%) |
Jul 19, 2022 | 76.38 | 78.31 | 76.06 | 78.18 | 1,921,086 | +2.74(+3.63%) |
Jul 18, 2022 | 76.39 | 76.71 | 75.14 | 75.44 | 1,816,509 | -0.23(-0.30%) |
Jul 15, 2022 | 75.05 | 75.74 | 74.32 | 75.67 | 2,814,625 | +1.83(+2.48%) |
Jul 14, 2022 | 72.98 | 73.91 | 72.40 | 73.83 | 2,643,774 | -0.92(-1.23%) |
Jul 13, 2022 | 73.93 | 75.53 | 73.79 | 74.76 | 2,768,791 | -0.39(-0.52%) |
Jul 12, 2022 | 75.74 | 76.66 | 74.89 | 75.15 | 2,955,121 | -1.15(-1.51%) |
Jul 11, 2022 | 76.00 | 76.69 | 75.80 | 76.30 | 1,846,813 | -0.39(-0.51%) |
Jul 08, 2022 | 77.28 | 77.47 | 75.76 | 76.69 | 2,414,657 | -0.19(-0.25%) |
Jul 07, 2022 | 76.50 | 77.00 | 75.78 | 76.88 | 3,258,583 | +1.06(+1.40%) |
Jul 06, 2022 | 75.43 | 76.59 | 74.39 | 75.81 | 3,272,771 | +0.59(+0.78%) |
Jul 05, 2022 | 74.87 | 75.35 | 74.12 | 75.22 | 3,206,682 | -1.17(-1.53%) |
Jul 01, 2022 | 75.71 | 77.05 | 75.30 | 76.39 | 2,409,984 | +0.78(+1.03%) |
Jun 30, 2022 | 75.36 | 76.34 | 75.07 | 75.61 | 3,009,716 | -0.92(-1.20%) |
Jun 29, 2022 | 77.55 | 77.61 | 75.90 | 76.53 | 2,158,155 | -0.96(-1.24%) |
Jun 28, 2022 | 78.99 | 79.96 | 77.37 | 77.49 | 3,087,429 | -0.92(-1.18%) |
Jun 27, 2022 | 78.49 | 78.71 | 77.55 | 78.42 | 2,781,321 | +0.44(+0.56%) |
Jun 24, 2022 | 74.83 | 78.04 | 74.59 | 77.98 | 5,995,881 | +4.03(+5.45%) |
Jun 23, 2022 | 74.71 | 75.11 | 72.98 | 73.95 | 4,859,110 | -0.65(-0.87%) |
Jun 22, 2022 | 74.60 | 75.57 | 73.89 | 74.59 | 4,192,163 | -1.66(-2.18%) |
Jun 21, 2022 | 75.91 | 77.20 | 75.24 | 76.26 | 3,191,861 | +1.49(+2.00%) |
Jun 17, 2022 | 76.51 | 77.37 | 74.66 | 74.77 | 6,779,615 | -2.23(-2.90%) |
Jun 16, 2022 | 79.19 | 79.65 | 76.76 | 77.00 | 4,880,387 | -4.24(-5.22%) |
Jun 15, 2022 | 81.17 | 82.36 | 80.06 | 81.24 | 2,767,439 | +0.72(+0.90%) |
Jun 14, 2022 | 81.19 | 81.91 | 79.82 | 80.52 | 2,209,013 | -0.55(-0.68%) |
Jun 13, 2022 | 80.80 | 82.10 | 80.17 | 81.07 | 3,325,669 | -1.69(-2.04%) |
Jun 10, 2022 | 84.42 | 84.42 | 82.48 | 82.76 | 3,137,378 | -2.74(-3.20%) |
Jun 09, 2022 | 85.76 | 86.76 | 85.40 | 85.50 | 2,309,219 | -1.15(-1.33%) |
Jun 08, 2022 | 87.14 | 87.67 | 86.41 | 86.65 | 1,792,644 | -0.36(-0.42%) |
Jun 07, 2022 | 84.99 | 87.15 | 84.80 | 87.01 | 2,111,888 | +1.22(+1.42%) |
Jun 06, 2022 | 86.60 | 86.88 | 85.61 | 85.79 | 1,762,717 | -0.03(-0.03%) |
Jun 03, 2022 | 84.88 | 85.91 | 84.82 | 85.82 | 2,674,017 | +0.38(+0.44%) |
Jun 02, 2022 | 85.12 | 85.89 | 83.64 | 85.44 | 3,173,643 | +1.25(+1.48%) |
Jun 01, 2022 | 84.69 | 85.04 | 83.30 | 84.20 | 2,942,645 | -0.09(-0.10%) |
May 31, 2022 | 83.14 | 85.12 | 82.56 | 84.28 | 4,404,565 | +0.25(+0.29%) |
May 27, 2022 | 82.52 | 84.07 | 82.52 | 84.03 | 2,108,971 | +1.71(+2.08%) |
May 26, 2022 | 81.06 | 82.85 | 80.91 | 82.32 | 3,221,233 | +2.25(+2.81%) |
May 25, 2022 | 79.61 | 80.31 | 78.86 | 80.07 | 2,927,072 | +0.32(+0.41%) |
May 24, 2022 | 80.13 | 80.53 | 78.34 | 79.75 | 3,490,730 | -1.03(-1.27%) |
May 23, 2022 | 79.97 | 80.98 | 79.56 | 80.77 | 2,968,890 | +1.26(+1.59%) |
May 20, 2022 | 79.66 | 80.10 | 77.61 | 79.51 | 3,282,954 | +0.32(+0.41%) |
May 19, 2022 | 78.66 | 80.20 | 78.21 | 79.19 | 2,981,370 | -0.25(-0.31%) |
May 18, 2022 | 81.79 | 82.02 | 79.10 | 79.43 | 3,520,231 | -2.69(-3.28%) |
May 17, 2022 | 82.03 | 82.96 | 81.53 | 82.12 | 4,351,137 | +1.84(+2.30%) |
May 16, 2022 | 79.44 | 80.83 | 78.76 | 80.28 | 3,634,383 | +0.73(+0.92%) |
May 13, 2022 | 79.09 | 80.18 | 78.44 | 79.55 | 3,766,424 | +0.88(+1.12%) |
May 12, 2022 | 78.35 | 78.96 | 77.01 | 78.66 | 3,874,355 | +0.13(+0.16%) |
May 11, 2022 | 79.32 | 80.61 | 78.37 | 78.53 | 4,010,589 | -0.45(-0.57%) |
May 10, 2022 | 80.45 | 80.83 | 78.52 | 78.99 | 3,478,857 | -0.76(-0.95%) |
May 09, 2022 | 81.78 | 81.95 | 79.29 | 79.74 | 4,423,868 | -3.40(-4.09%) |
May 06, 2022 | 83.98 | 83.98 | 81.90 | 83.14 | 3,453,208 | -1.15(-1.37%) |
May 05, 2022 | 86.22 | 86.75 | 83.32 | 84.30 | 3,147,018 | -1.99(-2.31%) |
May 04, 2022 | 81.02 | 86.67 | 78.81 | 86.29 | 6,072,869 | +0.81(+0.95%) |
May 03, 2022 | 84.86 | 86.02 | 83.98 | 85.48 | 3,525,374 | +0.05(+0.06%) |