Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 85.93 | 87.84 | 85.59 | 87.38 | 270,740 | +1.78(+2.08%) |
Jul 28, 2022 | 83.82 | 86.00 | 83.82 | 85.60 | 511,298 | +1.94(+2.31%) |
Jul 27, 2022 | 82.39 | 83.91 | 81.61 | 83.67 | 570,853 | +1.95(+2.38%) |
Jul 26, 2022 | 79.69 | 82.80 | 77.00 | 81.72 | 927,452 | +0.79(+0.98%) |
Jul 25, 2022 | 82.32 | 82.54 | 80.20 | 80.93 | 445,757 | -1.32(-1.61%) |
Jul 22, 2022 | 82.96 | 83.26 | 81.41 | 82.25 | 320,813 | -0.15(-0.18%) |
Jul 21, 2022 | 81.41 | 82.42 | 80.50 | 82.39 | 368,190 | +0.45(+0.55%) |
Jul 20, 2022 | 81.20 | 82.13 | 80.98 | 81.94 | 226,028 | +0.76(+0.94%) |
Jul 19, 2022 | 78.73 | 81.18 | 78.73 | 81.18 | 309,032 | +3.01(+3.85%) |
Jul 18, 2022 | 78.81 | 79.28 | 77.96 | 78.17 | 314,348 | -0.21(-0.26%) |
Jul 15, 2022 | 78.31 | 78.80 | 77.57 | 78.37 | 304,337 | +1.68(+2.19%) |
Jul 14, 2022 | 75.52 | 76.77 | 75.23 | 76.69 | 140,375 | +0.04(+0.05%) |
Jul 13, 2022 | 76.04 | 77.10 | 75.09 | 76.65 | 219,115 | +1.09(+1.44%) |
Jul 12, 2022 | 74.86 | 76.80 | 74.72 | 75.57 | 202,851 | +0.21(+0.27%) |
Jul 11, 2022 | 75.20 | 75.96 | 74.58 | 75.36 | 185,996 | -0.38(-0.50%) |
Jul 08, 2022 | 76.93 | 77.01 | 75.24 | 75.74 | 229,978 | -0.99(-1.29%) |
Jul 07, 2022 | 76.17 | 76.89 | 75.47 | 76.73 | 186,577 | +0.85(+1.12%) |
Jul 06, 2022 | 76.58 | 76.80 | 74.58 | 75.88 | 258,038 | -0.25(-0.33%) |
Jul 05, 2022 | 73.14 | 76.27 | 72.80 | 76.14 | 338,758 | +1.95(+2.62%) |
Jul 01, 2022 | 73.12 | 74.61 | 72.69 | 74.19 | 436,807 | +0.88(+1.20%) |
Jun 30, 2022 | 72.80 | 73.75 | 71.73 | 73.31 | 207,135 | -0.26(-0.36%) |
Jun 29, 2022 | 74.27 | 74.27 | 72.77 | 73.57 | 165,646 | -0.92(-1.23%) |
Jun 28, 2022 | 75.53 | 76.43 | 74.39 | 74.49 | 229,996 | -1.01(-1.33%) |
Jun 27, 2022 | 76.22 | 76.34 | 75.16 | 75.50 | 174,731 | -0.20(-0.26%) |
Jun 24, 2022 | 72.55 | 75.76 | 72.55 | 75.69 | 652,653 | +3.62(+5.02%) |
Jun 23, 2022 | 72.25 | 72.88 | 71.68 | 72.08 | 448,418 | -0.58(-0.79%) |
Jun 22, 2022 | 72.10 | 73.08 | 71.64 | 72.65 | 350,679 | -0.36(-0.50%) |
Jun 21, 2022 | 73.05 | 74.52 | 71.76 | 73.02 | 330,200 | -0.04(-0.05%) |
Jun 17, 2022 | 74.06 | 75.16 | 72.83 | 73.05 | 394,842 | -1.32(-1.78%) |
Jun 16, 2022 | 76.28 | 76.28 | 74.09 | 74.37 | 488,130 | -3.28(-4.22%) |
Jun 15, 2022 | 78.37 | 78.39 | 77.06 | 77.65 | 352,862 | +0.96(+1.25%) |
Jun 14, 2022 | 77.52 | 77.97 | 76.23 | 76.69 | 257,420 | -1.08(-1.38%) |
Jun 13, 2022 | 78.12 | 78.66 | 76.63 | 77.77 | 370,988 | -1.54(-1.94%) |
Jun 10, 2022 | 80.76 | 81.40 | 79.16 | 79.30 | 196,275 | -2.99(-3.64%) |
Jun 09, 2022 | 82.24 | 83.08 | 81.80 | 82.30 | 164,985 | -0.02(-0.02%) |
Jun 08, 2022 | 83.60 | 83.70 | 81.94 | 82.32 | 148,733 | -1.92(-2.28%) |
Jun 07, 2022 | 83.96 | 84.25 | 82.80 | 84.23 | 193,932 | -0.56(-0.66%) |
Jun 06, 2022 | 84.89 | 85.13 | 84.12 | 84.79 | 228,151 | +0.95(+1.13%) |
Jun 03, 2022 | 83.51 | 84.01 | 83.13 | 83.84 | 245,145 | -0.79(-0.94%) |
Jun 02, 2022 | 81.56 | 84.68 | 80.96 | 84.63 | 276,201 | +3.67(+4.53%) |
Jun 01, 2022 | 82.35 | 82.35 | 79.74 | 80.97 | 540,435 | -0.69(-0.85%) |
May 31, 2022 | 81.47 | 82.27 | 80.20 | 81.66 | 587,901 | -0.38(-0.46%) |
May 27, 2022 | 80.84 | 82.35 | 80.84 | 82.04 | 363,881 | +1.40(+1.73%) |
May 26, 2022 | 80.33 | 81.38 | 79.61 | 80.64 | 489,094 | +1.28(+1.61%) |
May 25, 2022 | 78.81 | 80.13 | 78.81 | 79.36 | 271,934 | +0.52(+0.66%) |
May 24, 2022 | 79.70 | 79.70 | 77.37 | 78.84 | 156,950 | -1.44(-1.79%) |
May 23, 2022 | 80.47 | 80.96 | 78.75 | 80.28 | 303,486 | +0.98(+1.23%) |
May 20, 2022 | 80.60 | 80.70 | 77.91 | 79.30 | 270,744 | -1.13(-1.41%) |
May 19, 2022 | 80.04 | 81.39 | 79.40 | 80.44 | 269,271 | -0.12(-0.15%) |
May 18, 2022 | 83.51 | 83.59 | 80.03 | 80.56 | 441,944 | -2.88(-3.45%) |
May 17, 2022 | 81.75 | 83.43 | 81.37 | 83.43 | 240,954 | +2.94(+3.66%) |
May 16, 2022 | 80.67 | 81.27 | 79.36 | 80.49 | 283,810 | -0.86(-1.06%) |
May 13, 2022 | 81.00 | 82.16 | 80.49 | 81.35 | 237,284 | +0.92(+1.14%) |
May 12, 2022 | 77.89 | 80.58 | 77.89 | 80.43 | 329,871 | +1.80(+2.29%) |
May 11, 2022 | 80.31 | 82.53 | 78.56 | 78.63 | 370,728 | -1.40(-1.75%) |
May 10, 2022 | 81.84 | 82.63 | 79.30 | 80.03 | 551,308 | -0.99(-1.22%) |
May 09, 2022 | 79.85 | 82.07 | 79.58 | 81.02 | 498,419 | -0.03(-0.04%) |
May 06, 2022 | 81.03 | 81.81 | 80.13 | 81.04 | 492,237 | -0.42(-0.52%) |
May 05, 2022 | 84.67 | 85.35 | 80.52 | 81.46 | 568,139 | -4.10(-4.79%) |
May 04, 2022 | 84.81 | 85.98 | 82.86 | 85.56 | 468,637 | +0.92(+1.09%) |
May 03, 2022 | 85.32 | 86.20 | 84.32 | 84.64 | 360,579 | -0.71(-0.83%) |