Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 83.27 | 84.57 | 82.07 | 83.70 | 327,921 | +0.54(+0.65%) |
Jul 28, 2022 | 80.70 | 83.25 | 79.63 | 83.16 | 272,332 | +2.89(+3.60%) |
Jul 27, 2022 | 79.27 | 80.71 | 77.90 | 80.27 | 378,822 | +2.16(+2.76%) |
Jul 26, 2022 | 78.58 | 79.73 | 78.07 | 78.11 | 233,720 | -1.00(-1.27%) |
Jul 25, 2022 | 78.18 | 79.92 | 77.76 | 79.12 | 232,961 | +1.77(+2.29%) |
Jul 22, 2022 | 79.80 | 80.02 | 76.35 | 77.35 | 307,458 | -1.57(-1.99%) |
Jul 21, 2022 | 79.30 | 79.30 | 77.29 | 78.92 | 220,198 | -1.58(-1.96%) |
Jul 20, 2022 | 78.98 | 81.29 | 78.65 | 80.50 | 279,793 | +0.98(+1.24%) |
Jul 19, 2022 | 77.10 | 79.85 | 77.10 | 79.51 | 290,933 | +3.57(+4.71%) |
Jul 18, 2022 | 74.85 | 76.86 | 74.85 | 75.94 | 315,379 | +1.96(+2.65%) |
Jul 15, 2022 | 73.96 | 74.34 | 72.37 | 73.98 | 242,759 | +2.18(+3.04%) |
Jul 14, 2022 | 71.28 | 72.25 | 70.41 | 71.80 | 247,679 | -1.03(-1.41%) |
Jul 13, 2022 | 70.27 | 72.91 | 69.70 | 72.83 | 254,294 | +0.95(+1.33%) |
Jul 12, 2022 | 69.64 | 72.50 | 69.64 | 71.87 | 204,283 | +1.34(+1.90%) |
Jul 11, 2022 | 69.71 | 71.02 | 68.97 | 70.53 | 301,620 | -0.37(-0.52%) |
Jul 08, 2022 | 72.14 | 73.03 | 70.26 | 70.90 | 305,545 | -1.61(-2.22%) |
Jul 07, 2022 | 72.23 | 73.69 | 71.87 | 72.51 | 360,177 | +1.49(+2.10%) |
Jul 06, 2022 | 72.99 | 73.87 | 70.50 | 71.01 | 188,839 | -1.67(-2.30%) |
Jul 05, 2022 | 70.32 | 72.87 | 69.20 | 72.69 | 331,685 | +0.50(+0.69%) |
Jul 01, 2022 | 71.87 | 73.87 | 70.66 | 72.19 | 371,894 | +0.31(+0.43%) |
Jun 30, 2022 | 70.35 | 73.38 | 68.97 | 71.87 | 310,573 | -0.08(-0.11%) |
Jun 29, 2022 | 72.30 | 72.42 | 70.49 | 71.95 | 232,461 | -1.42(-1.93%) |
Jun 28, 2022 | 75.23 | 77.22 | 73.28 | 73.37 | 254,918 | -0.24(-0.32%) |
Jun 27, 2022 | 73.98 | 74.63 | 72.72 | 73.60 | 416,945 | +0.35(+0.48%) |
Jun 24, 2022 | 69.96 | 75.10 | 69.81 | 73.25 | 1,981,646 | +4.21(+6.09%) |
Jun 23, 2022 | 69.28 | 69.59 | 66.61 | 69.05 | 714,235 | -0.42(-0.60%) |
Jun 22, 2022 | 70.36 | 71.69 | 69.17 | 69.46 | 680,370 | -2.58(-3.58%) |
Jun 21, 2022 | 73.58 | 75.06 | 71.70 | 72.04 | 303,480 | -0.10(-0.14%) |
Jun 17, 2022 | 74.19 | 74.37 | 70.62 | 72.15 | 708,304 | -0.61(-0.84%) |
Jun 16, 2022 | 76.28 | 76.54 | 72.04 | 72.76 | 556,664 | -6.08(-7.71%) |
Jun 15, 2022 | 76.56 | 80.24 | 76.10 | 78.84 | 606,935 | +3.48(+4.62%) |
Jun 14, 2022 | 73.92 | 76.09 | 72.77 | 75.36 | 569,834 | +1.19(+1.61%) |
Jun 13, 2022 | 78.31 | 78.34 | 73.45 | 74.17 | 501,710 | -7.02(-8.65%) |
Jun 10, 2022 | 83.76 | 85.08 | 80.83 | 81.20 | 378,177 | -4.47(-5.22%) |
Jun 09, 2022 | 89.47 | 89.61 | 85.60 | 85.67 | 288,730 | -4.42(-4.91%) |
Jun 08, 2022 | 90.50 | 90.50 | 89.12 | 90.09 | 293,010 | -1.22(-1.34%) |
Jun 07, 2022 | 88.95 | 91.80 | 88.59 | 91.31 | 311,069 | +1.38(+1.53%) |
Jun 06, 2022 | 90.71 | 90.71 | 88.89 | 89.93 | 397,495 | +0.14(+0.16%) |
Jun 03, 2022 | 90.12 | 90.96 | 88.89 | 89.79 | 426,545 | -0.40(-0.44%) |
Jun 02, 2022 | 89.31 | 90.44 | 87.61 | 90.19 | 466,937 | +0.43(+0.48%) |
Jun 01, 2022 | 86.36 | 90.39 | 84.67 | 89.75 | 789,394 | +5.34(+6.33%) |
May 31, 2022 | 84.12 | 85.18 | 82.24 | 84.41 | 555,433 | -0.60(-0.71%) |
May 27, 2022 | 83.01 | 85.04 | 82.94 | 85.01 | 447,701 | +2.92(+3.56%) |
May 26, 2022 | 80.32 | 83.52 | 79.25 | 82.09 | 315,213 | +2.54(+3.20%) |
May 25, 2022 | 75.80 | 79.71 | 75.80 | 79.55 | 380,035 | +3.08(+4.03%) |
May 24, 2022 | 77.43 | 77.43 | 74.35 | 76.47 | 403,326 | -1.48(-1.90%) |
May 23, 2022 | 78.92 | 79.58 | 77.10 | 77.95 | 400,472 | -0.32(-0.41%) |
May 20, 2022 | 83.70 | 83.70 | 76.75 | 78.27 | 513,930 | -3.94(-4.79%) |
May 19, 2022 | 82.64 | 85.23 | 81.40 | 82.22 | 405,693 | -1.52(-1.82%) |
May 18, 2022 | 85.96 | 87.71 | 83.11 | 83.74 | 383,174 | -3.44(-3.95%) |
May 17, 2022 | 84.66 | 87.58 | 84.66 | 87.18 | 578,038 | +3.87(+4.64%) |
May 16, 2022 | 83.09 | 84.98 | 82.69 | 83.31 | 316,995 | -0.08(-0.09%) |
May 13, 2022 | 81.06 | 83.63 | 80.04 | 83.39 | 396,932 | +3.42(+4.28%) |
May 12, 2022 | 80.05 | 80.96 | 77.62 | 79.97 | 537,893 | -0.20(-0.25%) |
May 11, 2022 | 82.13 | 83.60 | 79.30 | 80.17 | 656,468 | -1.76(-2.15%) |
May 10, 2022 | 80.39 | 82.59 | 78.49 | 81.92 | 423,412 | +2.50(+3.14%) |
May 09, 2022 | 85.96 | 85.96 | 78.65 | 79.43 | 658,780 | -7.62(-8.75%) |
May 06, 2022 | 86.09 | 88.46 | 85.44 | 87.05 | 556,409 | +0.02(+0.02%) |
May 05, 2022 | 88.85 | 91.41 | 86.13 | 87.03 | 556,951 | -1.65(-1.87%) |
May 04, 2022 | 88.31 | 88.85 | 85.22 | 88.68 | 460,494 | +0.53(+0.60%) |
May 03, 2022 | 86.92 | 88.85 | 84.80 | 88.15 | 576,042 | +0.38(+0.43%) |