Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 79.82 | 80.05 | 78.35 | 79.62 | 2,074,255 | -0.14(-0.17%) |
Jul 28, 2022 | 79.04 | 79.83 | 77.88 | 79.76 | 1,574,745 | +1.11(+1.41%) |
Jul 27, 2022 | 76.71 | 78.92 | 75.88 | 78.65 | 1,929,559 | +2.26(+2.96%) |
Jul 26, 2022 | 76.84 | 77.83 | 76.10 | 76.39 | 3,500,739 | -4.58(-5.65%) |
Jul 25, 2022 | 81.70 | 81.70 | 79.97 | 80.96 | 1,514,506 | -0.60(-0.73%) |
Jul 22, 2022 | 82.11 | 83.24 | 80.81 | 81.56 | 1,714,766 | -0.36(-0.44%) |
Jul 21, 2022 | 80.63 | 82.02 | 80.01 | 81.92 | 1,978,007 | +1.11(+1.37%) |
Jul 20, 2022 | 79.76 | 81.01 | 79.28 | 80.82 | 2,495,216 | +1.28(+1.61%) |
Jul 19, 2022 | 78.30 | 79.90 | 77.70 | 79.53 | 2,474,197 | +2.01(+2.59%) |
Jul 18, 2022 | 77.28 | 79.62 | 77.28 | 77.52 | 3,009,527 | +1.12(+1.46%) |
Jul 15, 2022 | 76.04 | 77.03 | 76.01 | 76.41 | 2,934,974 | +0.99(+1.31%) |
Jul 14, 2022 | 73.83 | 75.68 | 73.67 | 75.42 | 3,158,914 | +0.63(+0.84%) |
Jul 13, 2022 | 72.10 | 75.06 | 72.05 | 74.79 | 3,229,809 | +1.23(+1.68%) |
Jul 12, 2022 | 72.93 | 74.49 | 72.72 | 73.56 | 2,886,132 | +0.46(+0.63%) |
Jul 11, 2022 | 73.83 | 74.07 | 72.07 | 73.09 | 2,010,116 | -0.84(-1.14%) |
Jul 08, 2022 | 74.44 | 74.91 | 73.41 | 73.94 | 2,649,863 | -1.06(-1.41%) |
Jul 07, 2022 | 72.63 | 75.12 | 72.63 | 75.00 | 2,436,106 | +2.50(+3.45%) |
Jul 06, 2022 | 73.01 | 73.42 | 71.48 | 72.50 | 2,520,817 | +0.17(+0.23%) |
Jul 05, 2022 | 68.83 | 72.69 | 68.69 | 72.33 | 3,903,258 | +2.39(+3.42%) |
Jul 01, 2022 | 68.72 | 70.10 | 67.84 | 69.94 | 3,041,075 | +1.13(+1.64%) |
Jun 30, 2022 | 69.06 | 70.14 | 68.18 | 68.81 | 5,644,287 | -1.55(-2.20%) |
Jun 29, 2022 | 70.94 | 71.24 | 70.04 | 70.36 | 2,864,273 | -0.95(-1.33%) |
Jun 28, 2022 | 75.06 | 75.75 | 71.19 | 71.31 | 3,686,894 | -3.49(-4.66%) |
Jun 27, 2022 | 75.95 | 76.70 | 74.31 | 74.80 | 2,167,096 | -1.17(-1.53%) |
Jun 24, 2022 | 73.48 | 76.69 | 73.19 | 75.97 | 11,137,869 | +3.48(+4.80%) |
Jun 23, 2022 | 71.81 | 72.78 | 70.76 | 72.49 | 2,879,987 | +1.15(+1.61%) |
Jun 22, 2022 | 72.42 | 73.26 | 71.05 | 71.34 | 3,403,734 | -2.24(-3.05%) |
Jun 21, 2022 | 74.09 | 74.77 | 72.81 | 73.58 | 3,270,600 | +0.33(+0.45%) |
Jun 17, 2022 | 72.22 | 74.18 | 71.95 | 73.25 | 5,653,389 | +1.13(+1.56%) |
Jun 16, 2022 | 72.66 | 72.95 | 71.48 | 72.12 | 3,371,204 | -2.34(-3.14%) |
Jun 15, 2022 | 73.24 | 75.42 | 73.24 | 74.47 | 2,670,035 | +1.96(+2.70%) |
Jun 14, 2022 | 73.45 | 74.19 | 71.88 | 72.51 | 3,177,352 | -0.81(-1.11%) |
Jun 13, 2022 | 73.74 | 74.43 | 72.96 | 73.32 | 4,851,136 | -2.32(-3.07%) |
Jun 10, 2022 | 76.75 | 77.75 | 75.59 | 75.64 | 4,065,572 | -2.51(-3.21%) |
Jun 09, 2022 | 78.53 | 79.25 | 78.07 | 78.15 | 2,775,766 | -1.26(-1.59%) |
Jun 08, 2022 | 78.94 | 81.55 | 78.08 | 79.41 | 2,610,001 | +0.53(+0.67%) |
Jun 07, 2022 | 77.86 | 79.77 | 77.34 | 78.89 | 3,822,153 | -0.80(-1.01%) |
Jun 06, 2022 | 81.25 | 81.57 | 79.48 | 79.69 | 2,731,142 | -1.06(-1.31%) |
Jun 03, 2022 | 80.53 | 81.97 | 80.29 | 80.75 | 3,134,293 | -0.48(-0.59%) |
Jun 02, 2022 | 80.53 | 81.79 | 79.95 | 81.23 | 3,672,944 | +0.54(+0.67%) |
Jun 01, 2022 | 83.36 | 83.71 | 80.40 | 80.69 | 3,898,812 | -2.30(-2.78%) |
May 31, 2022 | 84.29 | 84.39 | 82.12 | 82.99 | 4,328,097 | -2.24(-2.62%) |
May 27, 2022 | 85.29 | 87.09 | 84.04 | 85.23 | 3,859,641 | +0.31(+0.37%) |
May 26, 2022 | 80.44 | 85.23 | 80.42 | 84.92 | 5,436,495 | +5.50(+6.92%) |
May 25, 2022 | 75.52 | 80.60 | 74.76 | 79.42 | 4,517,692 | +3.66(+4.83%) |
May 24, 2022 | 75.86 | 76.72 | 73.78 | 75.76 | 6,299,691 | -1.11(-1.45%) |
May 23, 2022 | 70.55 | 77.90 | 70.52 | 76.87 | 13,096,622 | +6.72(+9.57%) |
May 20, 2022 | 68.33 | 72.87 | 68.09 | 70.16 | 35,404,264 | -20.33(-22.47%) |
May 19, 2022 | 89.84 | 92.41 | 89.03 | 90.49 | 7,457,418 | -0.10(-0.11%) |
May 18, 2022 | 93.09 | 96.06 | 89.96 | 90.59 | 7,183,325 | -0.25(-0.28%) |
May 17, 2022 | 89.32 | 90.93 | 87.23 | 90.84 | 4,055,140 | +1.22(+1.36%) |
May 16, 2022 | 89.35 | 90.17 | 87.90 | 89.62 | 2,624,466 | -0.24(-0.27%) |
May 13, 2022 | 87.88 | 90.00 | 87.57 | 89.86 | 2,767,797 | +2.87(+3.30%) |
May 12, 2022 | 85.07 | 87.54 | 84.89 | 86.99 | 3,167,571 | +1.24(+1.45%) |
May 11, 2022 | 86.98 | 88.33 | 85.59 | 85.76 | 3,419,655 | -1.73(-1.98%) |
May 10, 2022 | 92.42 | 92.85 | 85.73 | 87.48 | 5,704,422 | -3.70(-4.06%) |
May 09, 2022 | 93.22 | 94.05 | 90.81 | 91.18 | 3,304,244 | -2.76(-2.94%) |
May 06, 2022 | 96.77 | 96.85 | 92.80 | 93.95 | 3,530,568 | -3.56(-3.65%) |
May 05, 2022 | 99.96 | 100.85 | 96.13 | 97.51 | 2,785,976 | -3.93(-3.88%) |
May 04, 2022 | 98.09 | 101.72 | 96.56 | 101.44 | 2,511,598 | +3.39(+3.45%) |
May 03, 2022 | 99.20 | 99.26 | 96.46 | 98.05 | 2,508,742 | -0.85(-0.86%) |