Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 86.27 | 87.57 | 86.25 | 86.94 | 473,879 | +0.42(+0.49%) |
Jul 28, 2022 | 85.85 | 86.80 | 85.47 | 86.52 | 229,458 | +0.57(+0.66%) |
Jul 27, 2022 | 86.34 | 86.34 | 84.63 | 85.95 | 329,135 | +0.32(+0.37%) |
Jul 26, 2022 | 84.06 | 85.66 | 84.06 | 85.63 | 296,171 | +0.80(+0.94%) |
Jul 25, 2022 | 84.90 | 85.67 | 84.36 | 84.83 | 294,257 | +0.16(+0.19%) |
Jul 22, 2022 | 84.59 | 84.83 | 83.71 | 84.67 | 238,613 | +0.39(+0.46%) |
Jul 21, 2022 | 84.04 | 84.63 | 83.38 | 84.28 | 291,191 | +0.22(+0.26%) |
Jul 20, 2022 | 84.93 | 84.93 | 83.41 | 84.06 | 228,277 | -0.70(-0.83%) |
Jul 19, 2022 | 84.02 | 85.33 | 84.02 | 84.76 | 267,316 | +1.39(+1.67%) |
Jul 18, 2022 | 84.05 | 84.64 | 83.33 | 83.37 | 196,971 | -0.48(-0.57%) |
Jul 15, 2022 | 84.82 | 84.93 | 83.75 | 83.85 | 315,282 | +0.26(+0.31%) |
Jul 14, 2022 | 82.46 | 83.88 | 82.16 | 83.59 | 257,004 | -0.13(-0.16%) |
Jul 13, 2022 | 83.15 | 84.34 | 82.38 | 83.72 | 242,705 | -0.11(-0.13%) |
Jul 12, 2022 | 82.70 | 85.60 | 82.69 | 83.83 | 377,317 | +1.02(+1.23%) |
Jul 11, 2022 | 82.66 | 83.73 | 82.60 | 82.81 | 229,810 | -0.49(-0.59%) |
Jul 08, 2022 | 84.08 | 84.25 | 82.81 | 83.30 | 282,394 | -0.18(-0.22%) |
Jul 07, 2022 | 83.95 | 84.42 | 82.86 | 83.48 | 400,775 | -0.08(-0.10%) |
Jul 06, 2022 | 82.96 | 84.22 | 82.52 | 83.56 | 299,904 | +0.42(+0.51%) |
Jul 05, 2022 | 83.84 | 84.09 | 81.17 | 83.14 | 486,245 | -1.23(-1.46%) |
Jul 01, 2022 | 81.92 | 84.40 | 81.92 | 84.37 | 334,318 | +2.02(+2.45%) |
Jun 30, 2022 | 81.83 | 83.24 | 81.82 | 82.35 | 484,842 | -0.46(-0.56%) |
Jun 29, 2022 | 81.44 | 83.68 | 81.22 | 82.81 | 400,987 | +1.27(+1.56%) |
Jun 28, 2022 | 83.28 | 84.06 | 81.39 | 81.54 | 376,199 | -1.28(-1.55%) |
Jun 27, 2022 | 80.26 | 82.99 | 79.86 | 82.82 | 443,503 | +2.74(+3.42%) |
Jun 24, 2022 | 77.59 | 80.20 | 77.59 | 80.08 | 613,992 | +2.83(+3.66%) |
Jun 23, 2022 | 76.44 | 77.43 | 76.34 | 77.25 | 336,393 | +1.11(+1.46%) |
Jun 22, 2022 | 76.72 | 77.11 | 76.10 | 76.14 | 411,980 | -0.97(-1.26%) |
Jun 21, 2022 | 77.11 | 77.55 | 76.15 | 77.11 | 610,516 | +1.34(+1.77%) |
Jun 17, 2022 | 74.45 | 76.13 | 74.09 | 75.77 | 626,331 | +1.47(+1.98%) |
Jun 16, 2022 | 75.79 | 75.79 | 74.23 | 74.30 | 501,842 | -2.04(-2.67%) |
Jun 15, 2022 | 76.63 | 77.66 | 75.61 | 76.34 | 461,598 | +0.33(+0.43%) |
Jun 14, 2022 | 76.96 | 77.80 | 75.52 | 76.01 | 339,141 | -0.96(-1.25%) |
Jun 13, 2022 | 78.20 | 78.53 | 76.58 | 76.97 | 310,657 | -2.01(-2.54%) |
Jun 10, 2022 | 78.11 | 79.43 | 77.88 | 78.98 | 221,564 | -0.35(-0.44%) |
Jun 09, 2022 | 81.04 | 81.05 | 79.30 | 79.33 | 207,712 | -1.63(-2.01%) |
Jun 08, 2022 | 81.58 | 82.31 | 80.87 | 80.96 | 358,535 | -1.56(-1.89%) |
Jun 07, 2022 | 81.20 | 82.65 | 81.12 | 82.52 | 411,854 | +0.45(+0.55%) |
Jun 06, 2022 | 81.05 | 82.12 | 80.66 | 82.07 | 353,514 | +1.53(+1.90%) |
Jun 03, 2022 | 80.89 | 80.97 | 80.28 | 80.54 | 208,708 | -0.66(-0.81%) |
Jun 02, 2022 | 80.93 | 81.24 | 79.26 | 81.20 | 331,197 | +0.02(+0.02%) |
Jun 01, 2022 | 81.97 | 81.97 | 80.49 | 81.18 | 388,506 | -1.05(-1.28%) |
May 31, 2022 | 82.56 | 82.75 | 81.80 | 82.23 | 384,977 | -0.75(-0.90%) |
May 27, 2022 | 81.39 | 82.98 | 81.29 | 82.98 | 457,650 | +1.45(+1.78%) |
May 26, 2022 | 81.60 | 82.25 | 80.23 | 81.53 | 522,401 | +1.22(+1.52%) |
May 25, 2022 | 80.99 | 81.57 | 80.11 | 80.31 | 748,076 | -0.67(-0.83%) |
May 24, 2022 | 78.49 | 81.14 | 77.83 | 80.98 | 758,542 | +2.37(+3.01%) |
May 23, 2022 | 77.81 | 79.84 | 77.27 | 78.61 | 894,824 | +1.48(+1.92%) |
May 20, 2022 | 77.86 | 78.02 | 76.43 | 77.13 | 582,277 | -0.36(-0.46%) |
May 19, 2022 | 77.92 | 78.57 | 75.06 | 77.49 | 632,778 | -1.11(-1.41%) |
May 18, 2022 | 82.53 | 82.84 | 78.06 | 78.60 | 685,842 | -4.29(-5.18%) |
May 17, 2022 | 80.97 | 82.98 | 79.85 | 82.89 | 494,453 | +1.76(+2.17%) |
May 16, 2022 | 79.75 | 81.26 | 79.12 | 81.13 | 635,262 | +1.62(+2.04%) |
May 13, 2022 | 79.07 | 79.81 | 78.34 | 79.51 | 1,014,556 | +0.99(+1.26%) |
May 12, 2022 | 78.63 | 79.62 | 77.48 | 78.52 | 780,017 | -0.36(-0.46%) |
May 11, 2022 | 80.15 | 81.23 | 78.42 | 78.88 | 906,300 | +0.28(+0.36%) |
May 10, 2022 | 81.26 | 81.64 | 77.79 | 78.60 | 935,424 | -1.19(-1.49%) |
May 09, 2022 | 80.93 | 82.36 | 79.72 | 79.79 | 1,230,802 | -0.96(-1.19%) |
May 06, 2022 | 76.43 | 81.26 | 76.00 | 80.75 | 898,358 | +5.25(+6.95%) |
May 05, 2022 | 75.24 | 76.31 | 74.78 | 75.50 | 490,935 | -0.15(-0.20%) |
May 04, 2022 | 74.21 | 75.69 | 73.78 | 75.65 | 414,081 | +1.36(+1.83%) |
May 03, 2022 | 72.83 | 74.92 | 72.64 | 74.29 | 375,544 | +1.11(+1.52%) |