Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 86.73 | 87.45 | 86.64 | 87.41 | 7,775 | +1.29(+1.50%) |
Jul 28, 2022 | 85.18 | 86.12 | 84.86 | 86.12 | 8,621 | +1.42(+1.67%) |
Jul 27, 2022 | 83.10 | 84.70 | 83.09 | 84.70 | 4,317 | +1.99(+2.41%) |
Jul 26, 2022 | 82.79 | 82.90 | 82.50 | 82.71 | 7,920 | -0.61(-0.73%) |
Jul 25, 2022 | 83.34 | 83.34 | 82.89 | 83.32 | 4,824 | +0.34(+0.41%) |
Jul 22, 2022 | 84.01 | 84.01 | 82.57 | 82.98 | 13,393 | -0.95(-1.13%) |
Jul 21, 2022 | 82.67 | 83.94 | 82.67 | 83.93 | 6,438 | +0.86(+1.03%) |
Jul 20, 2022 | 81.67 | 83.15 | 81.67 | 83.07 | 5,039 | +1.30(+1.59%) |
Jul 19, 2022 | 80.14 | 81.77 | 80.14 | 81.77 | 8,057 | +2.79(+3.53%) |
Jul 18, 2022 | 80.14 | 80.32 | 78.98 | 78.98 | 13,640 | -0.18(-0.23%) |
Jul 15, 2022 | 78.41 | 79.18 | 77.95 | 79.16 | 11,334 | +1.57(+2.02%) |
Jul 14, 2022 | 76.69 | 77.60 | 76.54 | 77.60 | 7,388 | -0.93(-1.18%) |
Jul 13, 2022 | 78.54 | 78.80 | 78.21 | 78.52 | 13,912 | +0.03(+0.04%) |
Jul 12, 2022 | 78.90 | 79.41 | 78.21 | 78.49 | 8,699 | -0.32(-0.40%) |
Jul 11, 2022 | 79.31 | 79.31 | 78.81 | 78.81 | 3,812 | -1.27(-1.58%) |
Jul 08, 2022 | 80.43 | 80.45 | 79.82 | 80.07 | 5,931 | -0.24(-0.30%) |
Jul 07, 2022 | 79.98 | 80.44 | 79.98 | 80.31 | 7,161 | +2.07(+2.64%) |
Jul 06, 2022 | 77.93 | 78.68 | 77.70 | 78.25 | 7,529 | -0.45(-0.58%) |
Jul 05, 2022 | 77.16 | 78.70 | 76.54 | 78.70 | 11,911 | +0.33(+0.42%) |
Jul 01, 2022 | 76.86 | 78.37 | 76.86 | 78.37 | 3,759 | +1.06(+1.37%) |
Jun 30, 2022 | 77.16 | 78.19 | 76.89 | 77.31 | 6,757 | -1.03(-1.32%) |
Jun 29, 2022 | 78.04 | 78.40 | 77.90 | 78.35 | 6,873 | -0.65(-0.83%) |
Jun 28, 2022 | 81.20 | 81.20 | 79.00 | 79.00 | 10,713 | -1.20(-1.50%) |
Jun 27, 2022 | 80.44 | 80.82 | 80.17 | 80.20 | 11,336 | +0.09(+0.12%) |
Jun 24, 2022 | 78.27 | 80.11 | 78.27 | 80.11 | 149,245 | +2.78(+3.59%) |
Jun 23, 2022 | 76.93 | 77.50 | 76.35 | 77.33 | 34,302 | +0.66(+0.87%) |
Jun 22, 2022 | 76.38 | 77.10 | 76.37 | 76.67 | 20,385 | -0.27(-0.35%) |
Jun 21, 2022 | 76.99 | 77.58 | 76.85 | 76.94 | 17,525 | +1.06(+1.40%) |
Jun 17, 2022 | 75.54 | 76.44 | 75.52 | 75.88 | 19,440 | +0.70(+0.93%) |
Jun 16, 2022 | 77.15 | 77.15 | 74.73 | 75.18 | 23,544 | -3.94(-4.98%) |
Jun 15, 2022 | 78.98 | 79.91 | 78.12 | 79.12 | 10,782 | +1.02(+1.31%) |
Jun 14, 2022 | 78.82 | 78.92 | 77.46 | 78.09 | 39,554 | -0.32(-0.41%) |
Jun 13, 2022 | 79.91 | 79.91 | 78.03 | 78.41 | 34,615 | -3.85(-4.68%) |
Jun 10, 2022 | 83.15 | 83.15 | 82.03 | 82.26 | 14,591 | -2.55(-3.01%) |
Jun 09, 2022 | 85.76 | 86.31 | 84.82 | 84.82 | 20,861 | -1.86(-2.15%) |
Jun 08, 2022 | 87.47 | 87.74 | 86.63 | 86.68 | 10,482 | -1.64(-1.86%) |
Jun 07, 2022 | 86.21 | 88.32 | 86.21 | 88.32 | 17,625 | +1.19(+1.36%) |
Jun 06, 2022 | 87.71 | 87.71 | 86.95 | 87.14 | 12,113 | +0.30(+0.34%) |
Jun 03, 2022 | 86.86 | 86.86 | 86.56 | 86.84 | 4,138 | -0.87(-0.99%) |
Jun 02, 2022 | 86.10 | 87.70 | 86.10 | 87.70 | 11,902 | +2.20(+2.58%) |
Jun 01, 2022 | 86.55 | 86.55 | 84.52 | 85.50 | 8,783 | -0.67(-0.78%) |
May 31, 2022 | 86.88 | 86.88 | 85.61 | 86.17 | 33,024 | -0.95(-1.09%) |
May 27, 2022 | 85.57 | 87.12 | 85.40 | 87.12 | 16,177 | +2.23(+2.62%) |
May 26, 2022 | 83.24 | 85.00 | 83.24 | 84.89 | 9,721 | +2.33(+2.82%) |
May 25, 2022 | 81.25 | 82.81 | 81.25 | 82.57 | 4,698 | +1.80(+2.23%) |
May 24, 2022 | 81.63 | 81.63 | 79.76 | 80.76 | 20,363 | -1.40(-1.71%) |
May 23, 2022 | 82.03 | 82.45 | 81.90 | 82.16 | 22,883 | +0.77(+0.95%) |
May 20, 2022 | 82.36 | 82.36 | 79.50 | 81.39 | 18,304 | -0.14(-0.17%) |
May 19, 2022 | 80.54 | 82.04 | 80.54 | 81.53 | 19,164 | +0.23(+0.29%) |
May 18, 2022 | 81.65 | 81.67 | 81.12 | 81.29 | 8,750 | -3.68(-4.33%) |
May 17, 2022 | 84.03 | 85.01 | 83.46 | 84.97 | 59,625 | +2.31(+2.79%) |
May 16, 2022 | 83.18 | 83.21 | 82.31 | 82.66 | 16,241 | -0.70(-0.84%) |
May 13, 2022 | 81.97 | 84.08 | 81.97 | 83.36 | 29,886 | +2.13(+2.62%) |
May 12, 2022 | 79.73 | 81.52 | 79.35 | 81.23 | 50,983 | +1.15(+1.44%) |
May 11, 2022 | 81.89 | 83.28 | 80.07 | 80.08 | 118,892 | -1.72(-2.11%) |
May 10, 2022 | 83.18 | 83.33 | 80.47 | 81.81 | 32,331 | -0.01(-0.01%) |
May 09, 2022 | 84.10 | 84.13 | 81.44 | 81.82 | 36,890 | -3.45(-4.04%) |
May 06, 2022 | 85.28 | 86.02 | 84.67 | 85.27 | 18,347 | -1.62(-1.86%) |
May 05, 2022 | 89.79 | 89.79 | 86.07 | 86.88 | 16,738 | -3.86(-4.25%) |
May 04, 2022 | 88.68 | 90.74 | 87.54 | 90.74 | 12,387 | +2.49(+2.82%) |
May 03, 2022 | 87.89 | 88.58 | 87.36 | 88.25 | 37,663 | +0.68(+0.77%) |