Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 80.87 | 84.21 | 80.58 | 83.75 | 386,575 | +2.59(+3.19%) |
Jul 28, 2022 | 80.82 | 82.42 | 79.99 | 81.16 | 297,681 | +0.95(+1.19%) |
Jul 27, 2022 | 78.41 | 80.66 | 78.41 | 80.21 | 519,561 | +3.43(+4.47%) |
Jul 26, 2022 | 75.18 | 77.12 | 75.18 | 76.78 | 451,117 | +0.85(+1.12%) |
Jul 25, 2022 | 74.86 | 76.77 | 74.39 | 75.93 | 283,462 | +1.56(+2.10%) |
Jul 22, 2022 | 74.46 | 75.23 | 73.37 | 74.37 | 200,287 | -0.09(-0.11%) |
Jul 21, 2022 | 74.19 | 75.47 | 73.50 | 74.45 | 226,820 | +0.20(+0.27%) |
Jul 20, 2022 | 72.80 | 74.65 | 72.73 | 74.25 | 260,847 | +0.90(+1.23%) |
Jul 19, 2022 | 71.82 | 73.68 | 71.82 | 73.35 | 301,425 | +2.00(+2.80%) |
Jul 18, 2022 | 70.56 | 71.64 | 70.40 | 71.35 | 281,270 | +1.33(+1.90%) |
Jul 15, 2022 | 69.36 | 70.56 | 67.88 | 70.02 | 149,126 | +1.95(+2.86%) |
Jul 14, 2022 | 68.17 | 68.37 | 66.80 | 68.07 | 157,713 | -1.24(-1.78%) |
Jul 13, 2022 | 70.21 | 70.94 | 68.36 | 69.31 | 167,452 | -1.40(-1.98%) |
Jul 12, 2022 | 71.11 | 72.76 | 70.51 | 70.71 | 166,100 | -0.88(-1.22%) |
Jul 11, 2022 | 71.75 | 72.40 | 71.13 | 71.58 | 149,251 | -0.91(-1.26%) |
Jul 08, 2022 | 73.12 | 73.71 | 71.81 | 72.49 | 138,278 | -0.41(-0.56%) |
Jul 07, 2022 | 73.39 | 74.17 | 72.86 | 72.90 | 132,005 | +0.08(+0.10%) |
Jul 06, 2022 | 72.98 | 73.60 | 72.09 | 72.83 | 266,204 | -0.43(-0.58%) |
Jul 05, 2022 | 72.21 | 73.35 | 71.11 | 73.26 | 268,230 | +0.22(+0.30%) |
Jul 01, 2022 | 72.17 | 73.26 | 71.02 | 73.04 | 312,180 | +1.13(+1.57%) |
Jun 30, 2022 | 71.11 | 72.50 | 70.42 | 71.90 | 318,089 | -0.40(-0.55%) |
Jun 29, 2022 | 73.98 | 75.43 | 72.28 | 72.30 | 304,251 | -1.46(-1.97%) |
Jun 28, 2022 | 74.67 | 75.22 | 73.54 | 73.76 | 211,944 | -0.10(-0.13%) |
Jun 27, 2022 | 74.14 | 75.49 | 73.41 | 73.85 | 321,770 | +0.25(+0.34%) |
Jun 24, 2022 | 72.58 | 74.14 | 72.58 | 73.61 | 429,669 | +1.66(+2.31%) |
Jun 23, 2022 | 72.61 | 72.84 | 70.71 | 71.94 | 226,010 | -0.63(-0.87%) |
Jun 22, 2022 | 72.07 | 73.17 | 70.67 | 72.57 | 249,261 | -0.34(-0.47%) |
Jun 21, 2022 | 72.87 | 73.58 | 72.39 | 72.91 | 228,720 | +0.66(+0.91%) |
Jun 17, 2022 | 71.29 | 72.93 | 71.29 | 72.26 | 510,555 | +1.37(+1.93%) |
Jun 16, 2022 | 73.10 | 73.11 | 70.76 | 70.89 | 196,898 | -3.10(-4.19%) |
Jun 15, 2022 | 74.22 | 75.26 | 73.58 | 73.99 | 513,770 | +0.33(+0.45%) |
Jun 14, 2022 | 74.82 | 75.07 | 73.21 | 73.65 | 233,388 | -0.22(-0.30%) |
Jun 13, 2022 | 73.41 | 74.88 | 72.67 | 73.87 | 212,822 | -0.90(-1.21%) |
Jun 10, 2022 | 76.38 | 77.09 | 74.10 | 74.78 | 189,816 | -3.06(-3.94%) |
Jun 09, 2022 | 81.07 | 81.07 | 77.79 | 77.84 | 151,922 | -3.12(-3.85%) |
Jun 08, 2022 | 81.37 | 81.54 | 80.30 | 80.96 | 104,984 | -1.18(-1.44%) |
Jun 07, 2022 | 81.15 | 82.27 | 80.68 | 82.14 | 112,213 | +0.59(+0.72%) |
Jun 06, 2022 | 81.68 | 82.67 | 81.04 | 81.55 | 175,368 | +0.28(+0.34%) |
Jun 03, 2022 | 81.47 | 81.51 | 80.77 | 81.28 | 130,932 | -0.38(-0.47%) |
Jun 02, 2022 | 80.47 | 81.66 | 79.55 | 81.66 | 164,149 | +1.19(+1.48%) |
Jun 01, 2022 | 82.10 | 82.10 | 79.14 | 80.47 | 222,769 | -1.51(-1.85%) |
May 31, 2022 | 81.29 | 82.33 | 78.98 | 81.98 | 357,845 | +0.52(+0.64%) |
May 27, 2022 | 81.19 | 81.65 | 80.47 | 81.46 | 188,679 | +0.10(+0.12%) |
May 26, 2022 | 80.49 | 81.69 | 80.39 | 81.36 | 256,290 | +1.41(+1.76%) |
May 25, 2022 | 79.02 | 80.66 | 78.56 | 79.95 | 109,919 | +0.99(+1.25%) |
May 24, 2022 | 79.13 | 79.22 | 77.30 | 78.96 | 150,054 | -0.27(-0.34%) |
May 23, 2022 | 78.73 | 80.22 | 77.97 | 79.23 | 162,305 | +1.55(+2.00%) |
May 20, 2022 | 78.46 | 79.07 | 75.87 | 77.68 | 216,687 | +0.17(+0.22%) |
May 19, 2022 | 77.40 | 78.72 | 77.32 | 77.51 | 120,925 | -0.83(-1.06%) |
May 18, 2022 | 79.85 | 80.21 | 77.87 | 78.34 | 128,212 | -2.25(-2.80%) |
May 17, 2022 | 79.99 | 81.00 | 78.46 | 80.59 | 165,219 | +1.73(+2.20%) |
May 16, 2022 | 79.91 | 80.37 | 77.98 | 78.86 | 137,530 | -0.80(-1.00%) |
May 13, 2022 | 80.33 | 82.23 | 78.94 | 79.66 | 114,961 | -0.25(-0.31%) |
May 12, 2022 | 79.52 | 80.14 | 78.19 | 79.91 | 148,546 | +0.26(+0.32%) |
May 11, 2022 | 81.07 | 81.93 | 79.32 | 79.65 | 136,106 | -1.33(-1.64%) |
May 10, 2022 | 81.52 | 83.13 | 79.24 | 80.98 | 263,300 | +0.10(+0.12%) |
May 09, 2022 | 81.30 | 81.54 | 79.59 | 80.89 | 328,939 | -1.36(-1.66%) |
May 06, 2022 | 81.58 | 82.42 | 80.28 | 82.25 | 235,491 | +0.89(+1.09%) |
May 05, 2022 | 82.47 | 82.85 | 80.45 | 81.36 | 159,940 | -1.53(-1.85%) |
May 04, 2022 | 81.15 | 82.89 | 80.18 | 82.89 | 158,202 | +1.83(+2.26%) |
May 03, 2022 | 80.29 | 81.69 | 79.62 | 81.06 | 132,492 | +0.94(+1.17%) |