Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 88.90 | 91.79 | 88.57 | 91.24 | 31,724,142 | +4.04(+4.63%) |
Jul 28, 2022 | 86.77 | 87.77 | 85.67 | 87.20 | 21,568,474 | +1.01(+1.17%) |
Jul 27, 2022 | 84.98 | 86.60 | 84.15 | 86.19 | 19,162,410 | +1.83(+2.16%) |
Jul 26, 2022 | 85.78 | 85.92 | 83.77 | 84.37 | 16,084,776 | -0.33(-0.39%) |
Jul 25, 2022 | 82.98 | 84.84 | 82.29 | 84.70 | 18,626,012 | +2.73(+3.33%) |
Jul 22, 2022 | 82.41 | 83.28 | 81.54 | 81.97 | 16,445,322 | -0.63(-0.76%) |
Jul 21, 2022 | 81.83 | 82.64 | 80.21 | 82.60 | 22,723,696 | -1.40(-1.67%) |
Jul 20, 2022 | 82.44 | 84.39 | 82.13 | 84.00 | 17,618,024 | +0.91(+1.10%) |
Jul 19, 2022 | 81.35 | 83.32 | 81.19 | 83.09 | 19,379,948 | +2.04(+2.52%) |
Jul 18, 2022 | 81.50 | 82.78 | 80.72 | 81.04 | 20,605,186 | +1.47(+1.85%) |
Jul 15, 2022 | 79.82 | 79.90 | 78.03 | 79.58 | 18,319,418 | +1.32(+1.68%) |
Jul 14, 2022 | 77.04 | 78.42 | 75.95 | 78.26 | 27,965,932 | -1.60(-2.00%) |
Jul 13, 2022 | 78.48 | 81.24 | 78.41 | 79.86 | 21,168,140 | +0.32(+0.40%) |
Jul 12, 2022 | 78.86 | 80.06 | 77.99 | 79.54 | 22,322,444 | -1.07(-1.33%) |
Jul 11, 2022 | 80.17 | 81.05 | 79.41 | 80.61 | 16,579,488 | -0.41(-0.51%) |
Jul 08, 2022 | 81.84 | 82.17 | 79.94 | 81.03 | 18,776,300 | +0.13(+0.16%) |
Jul 07, 2022 | 80.37 | 81.67 | 80.29 | 80.89 | 25,291,944 | +2.50(+3.19%) |
Jul 06, 2022 | 78.84 | 80.23 | 76.25 | 78.39 | 35,456,772 | -1.44(-1.80%) |
Jul 05, 2022 | 81.27 | 81.61 | 78.14 | 79.83 | 36,754,956 | -2.58(-3.13%) |
Jul 01, 2022 | 81.65 | 82.72 | 79.74 | 82.41 | 28,040,734 | +1.80(+2.23%) |
Jun 30, 2022 | 81.08 | 82.46 | 79.70 | 80.61 | 42,454,920 | -2.33(-2.81%) |
Jun 29, 2022 | 87.52 | 87.73 | 82.60 | 82.95 | 26,990,810 | -3.18(-3.69%) |
Jun 28, 2022 | 85.77 | 87.77 | 85.05 | 86.13 | 35,186,420 | +2.33(+2.77%) |
Jun 27, 2022 | 82.65 | 84.75 | 82.52 | 83.80 | 27,059,738 | +2.00(+2.45%) |
Jun 24, 2022 | 81.84 | 83.21 | 80.77 | 81.80 | 28,300,732 | +1.59(+1.98%) |
Jun 23, 2022 | 83.45 | 83.82 | 78.63 | 80.21 | 38,218,064 | -2.49(-3.02%) |
Jun 22, 2022 | 82.40 | 84.49 | 82.39 | 82.70 | 31,606,842 | -3.41(-3.96%) |
Jun 21, 2022 | 83.38 | 87.10 | 83.32 | 86.11 | 38,998,892 | +5.05(+6.22%) |
Jun 17, 2022 | 85.62 | 85.99 | 80.63 | 81.06 | 68,640,680 | -4.96(-5.77%) |
Jun 16, 2022 | 86.98 | 87.66 | 84.98 | 86.02 | 37,918,512 | -3.29(-3.69%) |
Jun 15, 2022 | 90.35 | 90.90 | 87.79 | 89.32 | 31,466,752 | -1.14(-1.26%) |
Jun 14, 2022 | 91.69 | 92.88 | 89.68 | 90.46 | 33,211,392 | +0.24(+0.26%) |
Jun 13, 2022 | 91.79 | 92.03 | 88.41 | 90.22 | 35,496,852 | -4.34(-4.59%) |
Jun 10, 2022 | 95.95 | 97.28 | 93.93 | 94.56 | 32,889,570 | -1.76(-1.83%) |
Jun 09, 2022 | 97.35 | 98.43 | 96.16 | 96.32 | 28,284,588 | -2.13(-2.16%) |
Jun 08, 2022 | 97.41 | 99.37 | 96.93 | 98.45 | 33,550,794 | +1.15(+1.18%) |
Jun 07, 2022 | 93.85 | 97.36 | 93.65 | 97.30 | 40,149,700 | +4.26(+4.58%) |
Jun 06, 2022 | 93.36 | 93.92 | 92.88 | 93.04 | 21,969,938 | -0.24(-0.25%) |
Jun 03, 2022 | 92.15 | 93.81 | 92.15 | 93.27 | 22,350,584 | +1.34(+1.45%) |
Jun 02, 2022 | 91.58 | 92.34 | 91.11 | 91.94 | 20,276,672 | -0.16(-0.17%) |
Jun 01, 2022 | 91.32 | 92.92 | 90.95 | 92.10 | 27,412,876 | +1.73(+1.92%) |
May 31, 2022 | 92.77 | 93.92 | 90.09 | 90.36 | 47,670,220 | -1.50(-1.63%) |
May 27, 2022 | 90.31 | 92.18 | 89.70 | 91.86 | 27,185,542 | +0.89(+0.98%) |
May 26, 2022 | 90.93 | 91.71 | 90.55 | 90.97 | 25,935,860 | +0.32(+0.35%) |
May 25, 2022 | 89.03 | 90.86 | 88.92 | 90.65 | 31,807,508 | +1.79(+2.01%) |
May 24, 2022 | 87.37 | 89.22 | 86.90 | 88.86 | 25,800,318 | +0.48(+0.54%) |
May 23, 2022 | 87.22 | 89.21 | 87.12 | 88.38 | 28,924,994 | +1.91(+2.21%) |
May 20, 2022 | 86.53 | 88.09 | 85.09 | 86.47 | 30,530,038 | +0.68(+0.79%) |
May 19, 2022 | 83.77 | 86.88 | 83.77 | 85.79 | 25,907,516 | +0.46(+0.54%) |
May 18, 2022 | 87.08 | 87.46 | 84.56 | 85.33 | 27,031,576 | -1.37(-1.59%) |
May 17, 2022 | 86.34 | 87.02 | 85.77 | 86.70 | 24,574,086 | +1.09(+1.28%) |
May 16, 2022 | 83.76 | 86.57 | 83.75 | 85.61 | 27,722,956 | +1.97(+2.35%) |
May 13, 2022 | 82.23 | 83.72 | 81.28 | 83.64 | 27,407,806 | +2.41(+2.97%) |
May 12, 2022 | 80.90 | 81.31 | 78.50 | 81.23 | 31,378,786 | +0.37(+0.45%) |
May 11, 2022 | 80.53 | 82.87 | 80.39 | 80.87 | 35,431,160 | +1.65(+2.08%) |
May 10, 2022 | 79.79 | 80.96 | 77.81 | 79.22 | 38,773,940 | +0.52(+0.66%) |
May 09, 2022 | 83.33 | 83.45 | 78.28 | 78.69 | 49,379,036 | -6.74(-7.89%) |
May 06, 2022 | 84.77 | 85.55 | 83.25 | 85.43 | 31,789,302 | +1.29(+1.53%) |
May 05, 2022 | 85.76 | 85.77 | 82.36 | 84.15 | 44,006,600 | -1.30(-1.52%) |
May 04, 2022 | 83.39 | 85.61 | 82.84 | 85.44 | 49,563,760 | +3.27(+3.98%) |
May 03, 2022 | 80.37 | 82.72 | 80.24 | 82.17 | 36,391,136 | +1.66(+2.06%) |