Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 88.19 | 91.05 | 87.86 | 90.50 | 31,981,820 | +4.01(+4.63%) |
Jul 28, 2022 | 86.07 | 87.07 | 84.98 | 86.50 | 21,743,662 | +1.00(+1.17%) |
Jul 27, 2022 | 84.29 | 85.90 | 83.47 | 85.50 | 19,318,056 | +1.81(+2.16%) |
Jul 26, 2022 | 85.09 | 85.23 | 83.10 | 83.69 | 16,215,423 | -0.33(-0.39%) |
Jul 25, 2022 | 82.31 | 84.15 | 81.62 | 84.01 | 18,777,300 | +2.71(+3.33%) |
Jul 22, 2022 | 81.75 | 82.60 | 80.89 | 81.31 | 16,578,898 | -0.63(-0.76%) |
Jul 21, 2022 | 81.17 | 81.98 | 79.56 | 81.93 | 22,908,266 | -1.39(-1.67%) |
Jul 20, 2022 | 81.77 | 83.71 | 81.47 | 83.32 | 17,761,126 | +0.91(+1.10%) |
Jul 19, 2022 | 80.69 | 82.65 | 80.53 | 82.42 | 19,537,360 | +2.03(+2.52%) |
Jul 18, 2022 | 80.84 | 82.11 | 80.06 | 80.39 | 20,772,552 | +1.46(+1.85%) |
Jul 15, 2022 | 79.18 | 79.25 | 77.40 | 78.94 | 18,468,216 | +1.31(+1.68%) |
Jul 14, 2022 | 76.42 | 77.79 | 75.34 | 77.63 | 28,193,084 | -1.59(-2.00%) |
Jul 13, 2022 | 77.85 | 80.59 | 77.78 | 79.22 | 21,340,076 | +0.32(+0.40%) |
Jul 12, 2022 | 78.23 | 79.41 | 77.37 | 78.90 | 22,503,756 | -1.06(-1.33%) |
Jul 11, 2022 | 79.52 | 80.40 | 78.77 | 79.96 | 16,714,154 | -0.41(-0.51%) |
Jul 08, 2022 | 81.19 | 81.51 | 79.30 | 80.37 | 18,928,810 | +0.13(+0.16%) |
Jul 07, 2022 | 79.72 | 81.01 | 79.64 | 80.24 | 25,497,376 | +2.48(+3.19%) |
Jul 06, 2022 | 78.21 | 79.58 | 75.64 | 77.76 | 35,744,768 | -1.43(-1.80%) |
Jul 05, 2022 | 80.62 | 80.95 | 77.51 | 79.19 | 37,053,496 | -2.56(-3.13%) |
Jul 01, 2022 | 80.99 | 82.05 | 79.09 | 81.75 | 28,268,494 | +1.78(+2.23%) |
Jun 30, 2022 | 80.43 | 81.79 | 79.06 | 79.96 | 42,799,756 | -2.32(-2.81%) |
Jun 29, 2022 | 86.82 | 87.02 | 81.94 | 82.28 | 27,210,042 | -3.16(-3.69%) |
Jun 28, 2022 | 85.08 | 87.06 | 84.36 | 85.43 | 35,472,220 | +2.31(+2.77%) |
Jun 27, 2022 | 81.99 | 84.07 | 81.86 | 83.13 | 27,279,528 | +1.99(+2.45%) |
Jun 24, 2022 | 81.19 | 82.54 | 80.12 | 81.14 | 28,530,602 | +1.58(+1.98%) |
Jun 23, 2022 | 82.78 | 83.15 | 77.99 | 79.56 | 38,528,488 | -2.47(-3.02%) |
Jun 22, 2022 | 81.74 | 83.81 | 81.73 | 82.03 | 31,863,566 | -3.38(-3.96%) |
Jun 21, 2022 | 82.71 | 86.40 | 82.65 | 85.41 | 39,315,660 | +5.00(+6.22%) |
Jun 17, 2022 | 84.93 | 85.29 | 79.98 | 80.41 | 69,198,208 | -4.92(-5.77%) |
Jun 16, 2022 | 86.28 | 86.96 | 84.29 | 85.33 | 38,226,504 | -3.27(-3.69%) |
Jun 15, 2022 | 89.63 | 90.17 | 87.09 | 88.60 | 31,722,338 | -1.13(-1.26%) |
Jun 14, 2022 | 90.95 | 92.13 | 88.95 | 89.73 | 33,481,150 | +0.23(+0.26%) |
Jun 13, 2022 | 91.05 | 91.29 | 87.69 | 89.50 | 35,785,172 | -4.30(-4.59%) |
Jun 10, 2022 | 95.18 | 96.50 | 93.17 | 93.80 | 33,156,714 | -1.75(-1.83%) |
Jun 09, 2022 | 96.56 | 97.64 | 95.39 | 95.55 | 28,514,328 | -2.11(-2.16%) |
Jun 08, 2022 | 96.63 | 98.57 | 96.15 | 97.66 | 33,823,308 | +1.14(+1.18%) |
Jun 07, 2022 | 93.09 | 96.57 | 92.89 | 96.52 | 40,475,812 | +4.23(+4.58%) |
Jun 06, 2022 | 92.60 | 93.16 | 92.13 | 92.29 | 22,148,386 | -0.23(-0.25%) |
Jun 03, 2022 | 91.41 | 93.05 | 91.41 | 92.52 | 22,532,124 | +1.33(+1.45%) |
Jun 02, 2022 | 90.84 | 91.60 | 90.37 | 91.19 | 20,441,368 | -0.16(-0.17%) |
Jun 01, 2022 | 90.59 | 92.17 | 90.21 | 91.35 | 27,635,536 | +1.72(+1.92%) |
May 31, 2022 | 92.03 | 93.16 | 89.36 | 89.64 | 48,057,420 | -1.48(-1.63%) |
May 27, 2022 | 89.58 | 91.44 | 88.98 | 91.12 | 27,406,356 | +0.89(+0.98%) |
May 26, 2022 | 90.20 | 90.97 | 89.82 | 90.23 | 26,146,522 | +0.32(+0.35%) |
May 25, 2022 | 88.31 | 90.13 | 88.21 | 89.92 | 32,065,862 | +1.77(+2.01%) |
May 24, 2022 | 86.67 | 88.51 | 86.20 | 88.14 | 26,009,880 | +0.48(+0.54%) |
May 23, 2022 | 86.52 | 88.49 | 86.41 | 87.67 | 29,159,936 | +1.90(+2.21%) |
May 20, 2022 | 85.84 | 87.39 | 84.41 | 85.77 | 30,778,016 | +0.67(+0.79%) |
May 19, 2022 | 83.10 | 86.18 | 83.10 | 85.10 | 26,117,948 | +0.46(+0.54%) |
May 18, 2022 | 86.38 | 86.76 | 83.87 | 84.64 | 27,251,138 | -1.36(-1.59%) |
May 17, 2022 | 85.65 | 86.32 | 85.08 | 86.00 | 24,773,688 | +1.08(+1.28%) |
May 16, 2022 | 83.08 | 85.88 | 83.07 | 84.92 | 27,948,134 | +1.95(+2.35%) |
May 13, 2022 | 81.57 | 83.05 | 80.62 | 82.97 | 27,630,424 | +2.39(+2.97%) |
May 12, 2022 | 80.25 | 80.65 | 77.87 | 80.58 | 31,633,660 | +0.36(+0.45%) |
May 11, 2022 | 79.88 | 82.20 | 79.74 | 80.21 | 35,718,948 | +1.64(+2.08%) |
May 10, 2022 | 79.15 | 80.31 | 77.19 | 78.58 | 39,088,880 | +0.52(+0.66%) |
May 09, 2022 | 82.66 | 82.77 | 77.65 | 78.06 | 49,780,112 | -6.68(-7.89%) |
May 06, 2022 | 84.09 | 84.86 | 82.58 | 84.74 | 32,047,508 | +1.28(+1.53%) |
May 05, 2022 | 85.07 | 85.08 | 81.69 | 83.47 | 44,364,040 | -1.28(-1.52%) |
May 04, 2022 | 82.72 | 84.92 | 82.17 | 84.75 | 49,966,340 | +3.24(+3.98%) |
May 03, 2022 | 79.72 | 82.05 | 79.59 | 81.51 | 36,686,724 | +1.65(+2.06%) |