Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 83.86 | 84.06 | 83.24 | 83.77 | 536,505 | +0.34(+0.40%) |
Jul 28, 2022 | 83.33 | 83.84 | 82.62 | 83.44 | 536,290 | -0.10(-0.12%) |
Jul 27, 2022 | 82.61 | 83.86 | 82.22 | 83.53 | 695,318 | +1.15(+1.40%) |
Jul 26, 2022 | 82.95 | 83.13 | 82.06 | 82.38 | 642,717 | -0.57(-0.68%) |
Jul 25, 2022 | 83.19 | 83.77 | 82.64 | 82.95 | 639,438 | -0.56(-0.67%) |
Jul 22, 2022 | 83.63 | 84.00 | 82.84 | 83.50 | 807,283 | +0.15(+0.18%) |
Jul 21, 2022 | 81.93 | 83.35 | 81.79 | 83.35 | 657,222 | +1.13(+1.37%) |
Jul 20, 2022 | 82.03 | 82.27 | 81.29 | 82.22 | 588,527 | +0.02(+0.02%) |
Jul 19, 2022 | 80.46 | 82.30 | 80.46 | 82.21 | 544,367 | +2.16(+2.69%) |
Jul 18, 2022 | 80.13 | 80.96 | 79.80 | 80.05 | 574,360 | -0.05(-0.06%) |
Jul 15, 2022 | 79.44 | 80.11 | 78.98 | 80.10 | 512,613 | +1.26(+1.60%) |
Jul 14, 2022 | 78.65 | 79.19 | 77.66 | 78.84 | 459,855 | -0.27(-0.34%) |
Jul 13, 2022 | 78.47 | 79.66 | 78.31 | 79.11 | 783,609 | -0.01(-0.01%) |
Jul 12, 2022 | 79.66 | 80.21 | 78.74 | 79.12 | 471,650 | -0.40(-0.51%) |
Jul 11, 2022 | 79.97 | 80.25 | 79.15 | 79.52 | 606,906 | -0.80(-0.99%) |
Jul 08, 2022 | 79.81 | 80.68 | 79.62 | 80.32 | 679,649 | +0.23(+0.29%) |
Jul 07, 2022 | 80.40 | 81.15 | 79.92 | 80.09 | 653,975 | -0.17(-0.22%) |
Jul 06, 2022 | 79.73 | 80.67 | 79.39 | 80.26 | 828,736 | +0.36(+0.45%) |
Jul 05, 2022 | 81.02 | 81.02 | 79.01 | 79.91 | 850,591 | -1.36(-1.67%) |
Jul 01, 2022 | 79.88 | 81.49 | 79.76 | 81.26 | 644,476 | +1.10(+1.37%) |
Jun 30, 2022 | 79.70 | 81.43 | 79.09 | 80.17 | 746,946 | -0.03(-0.04%) |
Jun 29, 2022 | 79.78 | 80.42 | 79.16 | 80.19 | 558,582 | +0.39(+0.49%) |
Jun 28, 2022 | 81.18 | 81.86 | 79.34 | 79.80 | 525,756 | -1.29(-1.59%) |
Jun 27, 2022 | 81.12 | 81.72 | 80.34 | 81.10 | 501,100 | -0.19(-0.24%) |
Jun 24, 2022 | 78.50 | 81.56 | 78.50 | 81.29 | 1,022,754 | +3.28(+4.20%) |
Jun 23, 2022 | 77.19 | 78.16 | 76.78 | 78.01 | 612,941 | +1.39(+1.81%) |
Jun 22, 2022 | 76.26 | 77.42 | 75.50 | 76.63 | 649,835 | -0.12(-0.16%) |
Jun 21, 2022 | 75.92 | 77.64 | 75.50 | 76.75 | 928,794 | +1.75(+2.34%) |
Jun 17, 2022 | 74.46 | 75.43 | 73.54 | 75.00 | 1,098,056 | +1.04(+1.41%) |
Jun 16, 2022 | 75.01 | 75.68 | 73.57 | 73.95 | 1,367,241 | -1.75(-2.32%) |
Jun 15, 2022 | 76.03 | 76.50 | 75.04 | 75.71 | 936,426 | +0.34(+0.46%) |
Jun 14, 2022 | 75.72 | 77.65 | 74.90 | 75.36 | 906,340 | +0.14(+0.19%) |
Jun 13, 2022 | 77.00 | 77.37 | 74.95 | 75.22 | 991,749 | -3.13(-4.00%) |
Jun 10, 2022 | 80.21 | 80.38 | 78.29 | 78.35 | 580,873 | -2.34(-2.90%) |
Jun 09, 2022 | 81.99 | 82.34 | 80.53 | 80.69 | 639,382 | -1.20(-1.46%) |
Jun 08, 2022 | 82.23 | 82.63 | 81.81 | 81.88 | 389,428 | -0.86(-1.04%) |
Jun 07, 2022 | 82.08 | 83.06 | 81.71 | 82.74 | 714,245 | -0.13(-0.16%) |
Jun 06, 2022 | 83.19 | 83.60 | 82.39 | 82.88 | 381,978 | -0.38(-0.46%) |
Jun 03, 2022 | 83.21 | 83.64 | 82.63 | 83.26 | 574,320 | -0.15(-0.18%) |
Jun 02, 2022 | 83.84 | 83.84 | 82.05 | 83.42 | 619,914 | +0.28(+0.33%) |
Jun 01, 2022 | 83.91 | 84.45 | 82.75 | 83.14 | 662,134 | -0.08(-0.09%) |
May 31, 2022 | 82.58 | 83.44 | 81.43 | 83.21 | 894,931 | -0.07(-0.08%) |
May 27, 2022 | 81.72 | 83.36 | 81.72 | 83.28 | 601,666 | +1.90(+2.33%) |
May 26, 2022 | 81.83 | 82.65 | 81.12 | 81.38 | 633,966 | -0.57(-0.70%) |
May 25, 2022 | 80.93 | 82.27 | 80.33 | 81.96 | 623,209 | +0.92(+1.13%) |
May 24, 2022 | 80.13 | 81.18 | 79.08 | 81.04 | 600,813 | +0.24(+0.30%) |
May 23, 2022 | 80.65 | 82.18 | 80.65 | 80.80 | 682,061 | +0.31(+0.38%) |
May 20, 2022 | 80.06 | 80.81 | 79.15 | 80.49 | 861,439 | +1.05(+1.33%) |
May 19, 2022 | 79.46 | 80.24 | 79.07 | 79.44 | 803,273 | -0.48(-0.60%) |
May 18, 2022 | 81.09 | 81.40 | 79.55 | 79.92 | 722,298 | -1.44(-1.77%) |
May 17, 2022 | 80.93 | 81.50 | 80.36 | 81.36 | 603,736 | +1.55(+1.94%) |
May 16, 2022 | 78.77 | 80.13 | 78.52 | 79.80 | 894,728 | +0.92(+1.17%) |
May 13, 2022 | 79.11 | 80.93 | 77.55 | 78.89 | 1,046,305 | -0.54(-0.68%) |
May 12, 2022 | 76.29 | 79.42 | 73.71 | 79.42 | 1,772,385 | +5.71(+7.74%) |
May 11, 2022 | 74.09 | 75.05 | 73.55 | 73.71 | 1,085,744 | -0.93(-1.24%) |
May 10, 2022 | 75.25 | 75.49 | 73.81 | 74.64 | 1,026,043 | -0.47(-0.62%) |
May 09, 2022 | 75.10 | 75.50 | 74.82 | 75.11 | 558,226 | -0.62(-0.82%) |
May 06, 2022 | 75.56 | 76.04 | 74.76 | 75.73 | 692,801 | -0.32(-0.42%) |
May 05, 2022 | 77.35 | 77.51 | 75.47 | 76.05 | 890,343 | -1.70(-2.18%) |
May 04, 2022 | 75.80 | 77.75 | 75.80 | 77.75 | 1,001,546 | +1.50(+1.97%) |
May 03, 2022 | 75.92 | 76.78 | 75.92 | 76.24 | 641,452 | +0.44(+0.58%) |