Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 82.66 | 85.85 | 82.18 | 85.46 | 473,234 | +2.59(+3.13%) |
Jul 28, 2022 | 82.21 | 82.96 | 81.28 | 82.87 | 467,350 | +1.05(+1.28%) |
Jul 27, 2022 | 79.63 | 82.69 | 79.61 | 81.82 | 311,644 | +2.78(+3.52%) |
Jul 26, 2022 | 79.70 | 80.22 | 79.01 | 79.04 | 278,747 | -0.68(-0.85%) |
Jul 25, 2022 | 79.00 | 79.85 | 78.66 | 79.72 | 294,961 | +0.05(+0.06%) |
Jul 22, 2022 | 80.65 | 80.67 | 78.62 | 79.67 | 279,149 | -0.90(-1.12%) |
Jul 21, 2022 | 79.85 | 80.63 | 79.11 | 80.57 | 242,830 | +1.52(+1.92%) |
Jul 20, 2022 | 76.66 | 79.38 | 76.29 | 79.05 | 377,706 | +1.98(+2.57%) |
Jul 19, 2022 | 74.86 | 77.40 | 74.50 | 77.07 | 191,846 | +3.16(+4.28%) |
Jul 18, 2022 | 76.00 | 76.21 | 73.59 | 73.91 | 249,748 | -1.45(-1.92%) |
Jul 15, 2022 | 74.82 | 75.39 | 73.89 | 75.36 | 479,239 | +1.41(+1.91%) |
Jul 14, 2022 | 73.05 | 74.71 | 72.23 | 73.95 | 280,059 | +1.12(+1.54%) |
Jul 13, 2022 | 71.21 | 73.46 | 71.00 | 72.83 | 360,312 | +0.84(+1.17%) |
Jul 12, 2022 | 71.50 | 72.76 | 71.18 | 71.99 | 364,277 | +1.04(+1.47%) |
Jul 11, 2022 | 71.14 | 71.88 | 70.47 | 70.95 | 241,980 | -1.09(-1.51%) |
Jul 08, 2022 | 71.25 | 72.33 | 70.88 | 72.04 | 432,998 | +0.11(+0.15%) |
Jul 07, 2022 | 71.01 | 72.19 | 71.01 | 71.93 | 335,344 | +2.17(+3.11%) |
Jul 06, 2022 | 70.00 | 70.16 | 68.23 | 69.76 | 499,601 | +0.13(+0.19%) |
Jul 05, 2022 | 68.50 | 69.66 | 67.03 | 69.63 | 542,417 | -0.03(-0.04%) |
Jul 01, 2022 | 71.36 | 71.86 | 69.07 | 69.66 | 386,174 | -2.88(-3.97%) |
Jun 30, 2022 | 71.68 | 73.55 | 71.31 | 72.54 | 392,418 | -0.01(-0.01%) |
Jun 29, 2022 | 72.07 | 72.81 | 71.47 | 72.55 | 279,634 | -0.45(-0.62%) |
Jun 28, 2022 | 74.26 | 74.79 | 72.83 | 73.00 | 350,814 | -0.83(-1.12%) |
Jun 27, 2022 | 73.01 | 74.73 | 72.65 | 73.83 | 354,831 | +1.19(+1.64%) |
Jun 24, 2022 | 71.61 | 72.74 | 71.12 | 72.64 | 553,101 | +2.08(+2.95%) |
Jun 23, 2022 | 71.59 | 71.59 | 70.25 | 70.56 | 290,781 | -0.80(-1.12%) |
Jun 22, 2022 | 71.30 | 71.89 | 70.11 | 71.36 | 416,012 | -0.48(-0.67%) |
Jun 21, 2022 | 72.20 | 72.97 | 71.72 | 71.84 | 523,618 | +0.96(+1.35%) |
Jun 17, 2022 | 71.79 | 72.27 | 70.18 | 70.88 | 963,384 | -0.08(-0.11%) |
Jun 16, 2022 | 72.44 | 72.44 | 70.11 | 70.96 | 694,144 | -3.34(-4.50%) |
Jun 15, 2022 | 74.31 | 75.31 | 72.82 | 74.30 | 373,483 | +1.05(+1.43%) |
Jun 14, 2022 | 73.81 | 74.34 | 72.32 | 73.25 | 509,744 | +0.31(+0.43%) |
Jun 13, 2022 | 75.58 | 76.48 | 72.12 | 72.94 | 664,712 | -4.65(-5.99%) |
Jun 10, 2022 | 78.44 | 79.91 | 77.53 | 77.59 | 344,337 | -1.97(-2.48%) |
Jun 09, 2022 | 80.83 | 82.16 | 79.52 | 79.56 | 261,084 | -2.02(-2.48%) |
Jun 08, 2022 | 82.75 | 82.95 | 81.14 | 81.58 | 311,912 | -1.17(-1.41%) |
Jun 07, 2022 | 81.47 | 83.03 | 80.16 | 82.75 | 252,490 | +0.84(+1.03%) |
Jun 06, 2022 | 83.60 | 83.95 | 81.57 | 81.91 | 272,826 | -0.24(-0.29%) |
Jun 03, 2022 | 83.08 | 83.58 | 81.91 | 82.15 | 326,207 | -2.09(-2.48%) |
Jun 02, 2022 | 81.04 | 84.68 | 81.04 | 84.24 | 451,403 | +3.03(+3.73%) |
Jun 01, 2022 | 81.90 | 82.19 | 79.73 | 81.21 | 256,044 | -0.33(-0.40%) |
May 31, 2022 | 81.53 | 81.92 | 79.98 | 81.54 | 420,282 | +0.16(+0.20%) |
May 27, 2022 | 80.48 | 81.56 | 80.20 | 81.38 | 274,500 | +1.87(+2.35%) |
May 26, 2022 | 78.04 | 80.03 | 78.04 | 79.51 | 316,978 | +0.90(+1.14%) |
May 25, 2022 | 77.94 | 79.39 | 77.81 | 78.61 | 240,549 | +0.09(+0.11%) |
May 24, 2022 | 78.43 | 78.78 | 77.36 | 78.52 | 459,335 | -0.35(-0.44%) |
May 23, 2022 | 79.10 | 79.65 | 78.24 | 78.87 | 241,681 | -0.59(-0.74%) |
May 20, 2022 | 80.17 | 80.28 | 77.21 | 79.46 | 492,850 | +0.08(+0.10%) |
May 19, 2022 | 79.39 | 81.21 | 79.08 | 79.38 | 324,292 | -0.48(-0.60%) |
May 18, 2022 | 80.70 | 82.03 | 79.67 | 79.86 | 397,512 | -1.42(-1.75%) |
May 17, 2022 | 80.03 | 81.65 | 80.03 | 81.28 | 374,352 | +2.95(+3.77%) |
May 16, 2022 | 77.76 | 79.83 | 77.16 | 78.33 | 444,611 | +0.37(+0.47%) |
May 13, 2022 | 76.54 | 78.97 | 76.04 | 77.96 | 520,952 | +2.60(+3.45%) |
May 12, 2022 | 75.07 | 76.32 | 74.11 | 75.36 | 612,821 | -0.12(-0.16%) |
May 11, 2022 | 77.34 | 79.19 | 75.36 | 75.48 | 745,103 | -2.32(-2.98%) |
May 10, 2022 | 77.35 | 79.28 | 76.10 | 77.80 | 507,424 | +1.82(+2.40%) |
May 09, 2022 | 78.20 | 79.06 | 75.07 | 75.98 | 518,476 | -3.09(-3.91%) |
May 06, 2022 | 79.99 | 80.81 | 78.07 | 79.07 | 577,768 | -1.19(-1.48%) |
May 05, 2022 | 80.96 | 82.87 | 79.07 | 80.26 | 627,335 | -2.55(-3.08%) |
May 04, 2022 | 82.15 | 84.98 | 78.39 | 82.81 | 1,878,688 | +3.60(+4.54%) |
May 03, 2022 | 78.00 | 79.75 | 77.08 | 79.21 | 549,331 | +0.80(+1.02%) |