Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 85.84 | 86.80 | 84.14 | 85.15 | 15,678,400 | -0.57(-0.67%) |
Jul 28, 2022 | 86.77 | 86.85 | 83.32 | 85.72 | 14,594,961 | -1.23(-1.41%) |
Jul 27, 2022 | 86.25 | 87.08 | 85.80 | 86.95 | 7,316,821 | -0.06(-0.07%) |
Jul 26, 2022 | 87.11 | 87.63 | 86.35 | 87.00 | 6,729,271 | +0.72(+0.84%) |
Jul 25, 2022 | 85.97 | 86.47 | 85.54 | 86.28 | 6,677,711 | +0.40(+0.47%) |
Jul 22, 2022 | 85.88 | 86.20 | 85.26 | 85.88 | 6,667,785 | -0.03(-0.03%) |
Jul 21, 2022 | 84.97 | 86.17 | 84.74 | 85.91 | 8,600,899 | +0.47(+0.55%) |
Jul 20, 2022 | 88.02 | 88.09 | 85.03 | 85.44 | 12,426,997 | -2.58(-2.93%) |
Jul 19, 2022 | 88.78 | 89.01 | 87.80 | 88.02 | 8,638,618 | +0.02(+0.02%) |
Jul 18, 2022 | 90.45 | 90.64 | 87.61 | 88.01 | 9,079,772 | -2.50(-2.76%) |
Jul 15, 2022 | 90.40 | 90.87 | 89.94 | 90.50 | 10,211,243 | +1.03(+1.15%) |
Jul 14, 2022 | 88.21 | 89.64 | 87.74 | 89.47 | 6,580,246 | +0.10(+0.12%) |
Jul 13, 2022 | 89.20 | 89.93 | 88.65 | 89.37 | 6,730,540 | +0.16(+0.18%) |
Jul 12, 2022 | 89.38 | 89.82 | 88.77 | 89.21 | 8,209,862 | -0.67(-0.74%) |
Jul 11, 2022 | 88.52 | 90.33 | 88.47 | 89.87 | 9,976,575 | +1.45(+1.64%) |
Jul 08, 2022 | 88.55 | 89.41 | 88.07 | 88.42 | 7,514,441 | -0.22(-0.25%) |
Jul 07, 2022 | 88.58 | 89.54 | 88.21 | 88.64 | 8,540,656 | -0.11(-0.13%) |
Jul 06, 2022 | 88.93 | 90.07 | 88.35 | 88.76 | 10,970,080 | +0.47(+0.53%) |
Jul 05, 2022 | 88.10 | 88.59 | 86.28 | 88.29 | 10,049,939 | +0.21(+0.24%) |
Jul 01, 2022 | 87.01 | 88.15 | 86.14 | 88.08 | 11,996,950 | +1.19(+1.37%) |
Jun 30, 2022 | 87.35 | 88.54 | 86.64 | 86.89 | 19,474,036 | -1.28(-1.45%) |
Jun 29, 2022 | 87.98 | 88.62 | 87.57 | 88.17 | 9,083,451 | +0.59(+0.67%) |
Jun 28, 2022 | 89.69 | 89.90 | 87.18 | 87.58 | 14,190,018 | -2.40(-2.67%) |
Jun 27, 2022 | 88.83 | 91.23 | 88.68 | 89.98 | 12,536,995 | +1.22(+1.37%) |
Jun 24, 2022 | 88.87 | 89.39 | 87.40 | 88.76 | 26,492,042 | +1.08(+1.23%) |
Jun 23, 2022 | 85.78 | 87.81 | 85.36 | 87.68 | 15,440,876 | +2.71(+3.19%) |
Jun 22, 2022 | 83.91 | 86.10 | 83.90 | 84.97 | 12,523,960 | +1.08(+1.28%) |
Jun 21, 2022 | 82.01 | 84.21 | 81.27 | 83.90 | 12,381,658 | +3.25(+4.03%) |
Jun 17, 2022 | 80.67 | 81.73 | 79.48 | 80.65 | 34,613,912 | -0.26(-0.32%) |
Jun 16, 2022 | 79.84 | 81.19 | 79.15 | 80.91 | 13,561,760 | +0.25(+0.31%) |
Jun 15, 2022 | 80.59 | 81.36 | 79.82 | 80.66 | 11,915,840 | +0.12(+0.15%) |
Jun 14, 2022 | 80.79 | 81.05 | 79.93 | 80.53 | 11,779,936 | +0.18(+0.23%) |
Jun 13, 2022 | 81.02 | 81.78 | 80.00 | 80.35 | 12,709,451 | -2.06(-2.50%) |
Jun 10, 2022 | 82.40 | 83.23 | 81.97 | 82.41 | 9,374,761 | -0.78(-0.93%) |
Jun 09, 2022 | 84.37 | 84.88 | 83.11 | 83.19 | 7,808,243 | -1.40(-1.65%) |
Jun 08, 2022 | 85.63 | 85.69 | 84.38 | 84.59 | 10,859,922 | -0.95(-1.11%) |
Jun 07, 2022 | 85.22 | 85.85 | 84.68 | 85.53 | 10,835,683 | +0.61(+0.71%) |
Jun 06, 2022 | 85.24 | 85.70 | 84.79 | 84.93 | 8,819,357 | -0.07(-0.08%) |
Jun 03, 2022 | 84.83 | 85.72 | 84.78 | 84.99 | 7,459,483 | -0.09(-0.10%) |
Jun 02, 2022 | 86.15 | 86.16 | 83.89 | 85.08 | 11,706,212 | -1.08(-1.25%) |
Jun 01, 2022 | 86.66 | 86.90 | 85.12 | 86.16 | 11,099,499 | -0.84(-0.97%) |
May 31, 2022 | 86.88 | 87.56 | 85.90 | 87.00 | 24,148,822 | -0.99(-1.13%) |
May 27, 2022 | 87.23 | 88.02 | 86.73 | 87.99 | 10,368,960 | +0.73(+0.83%) |
May 26, 2022 | 89.09 | 89.10 | 86.02 | 87.26 | 18,247,530 | -1.36(-1.54%) |
May 25, 2022 | 89.20 | 89.57 | 88.05 | 88.62 | 11,823,785 | -0.84(-0.94%) |
May 24, 2022 | 89.10 | 89.62 | 88.45 | 89.47 | 9,542,667 | +0.77(+0.86%) |
May 23, 2022 | 88.47 | 89.73 | 88.29 | 88.70 | 9,591,261 | +0.26(+0.30%) |
May 20, 2022 | 87.39 | 88.94 | 87.39 | 88.43 | 12,379,941 | +1.38(+1.59%) |
May 19, 2022 | 86.26 | 87.55 | 85.91 | 87.05 | 11,764,160 | -0.01(-0.01%) |
May 18, 2022 | 87.50 | 88.07 | 86.75 | 87.06 | 13,452,132 | -0.85(-0.97%) |
May 17, 2022 | 87.26 | 89.39 | 86.51 | 87.91 | 18,604,200 | +0.64(+0.74%) |
May 16, 2022 | 85.83 | 87.79 | 85.72 | 87.27 | 14,807,293 | +1.81(+2.11%) |
May 13, 2022 | 85.74 | 86.07 | 84.38 | 85.47 | 10,904,308 | -0.40(-0.46%) |
May 12, 2022 | 84.94 | 85.88 | 83.53 | 85.86 | 15,031,092 | +1.55(+1.84%) |
May 11, 2022 | 82.64 | 85.84 | 82.64 | 84.31 | 17,281,096 | +1.30(+1.57%) |
May 10, 2022 | 83.30 | 84.41 | 82.50 | 83.01 | 13,095,204 | +0.16(+0.19%) |
May 09, 2022 | 82.72 | 83.25 | 82.16 | 82.85 | 12,608,796 | -0.71(-0.85%) |
May 06, 2022 | 82.94 | 84.06 | 82.70 | 83.56 | 12,934,612 | +0.36(+0.43%) |
May 05, 2022 | 83.59 | 83.81 | 82.27 | 83.20 | 10,100,470 | -0.48(-0.58%) |
May 04, 2022 | 81.84 | 83.92 | 81.64 | 83.68 | 11,385,728 | +1.34(+1.63%) |
May 03, 2022 | 82.23 | 83.42 | 81.70 | 82.34 | 8,913,060 | -0.52(-0.63%) |