Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 87.73 | 88.68 | 87.73 | 88.61 | 21,325 | +0.91(+1.04%) |
Jul 28, 2022 | 86.77 | 87.79 | 86.20 | 87.70 | 19,294 | +1.22(+1.41%) |
Jul 27, 2022 | 85.06 | 86.82 | 84.96 | 86.49 | 29,627 | +2.39(+2.85%) |
Jul 26, 2022 | 84.98 | 85.14 | 83.92 | 84.09 | 28,546 | -1.24(-1.45%) |
Jul 25, 2022 | 84.97 | 85.46 | 84.21 | 85.33 | 27,971 | +0.54(+0.64%) |
Jul 22, 2022 | 86.41 | 86.80 | 84.30 | 84.79 | 21,106 | -1.42(-1.65%) |
Jul 21, 2022 | 85.27 | 86.24 | 84.62 | 86.21 | 25,740 | +0.64(+0.75%) |
Jul 20, 2022 | 84.48 | 85.84 | 84.48 | 85.57 | 43,615 | +1.38(+1.64%) |
Jul 19, 2022 | 83.08 | 84.28 | 83.05 | 84.18 | 29,717 | +1.97(+2.39%) |
Jul 18, 2022 | 83.47 | 83.78 | 82.00 | 82.22 | 43,176 | -0.23(-0.28%) |
Jul 15, 2022 | 81.64 | 82.46 | 81.20 | 82.44 | 53,132 | +1.56(+1.93%) |
Jul 14, 2022 | 80.65 | 81.03 | 79.65 | 80.88 | 47,137 | -0.88(-1.08%) |
Jul 13, 2022 | 80.70 | 82.39 | 80.70 | 81.76 | 51,709 | -0.33(-0.40%) |
Jul 12, 2022 | 82.76 | 83.58 | 81.72 | 82.09 | 33,887 | -0.82(-0.99%) |
Jul 11, 2022 | 83.65 | 83.93 | 82.76 | 82.91 | 21,778 | -1.35(-1.61%) |
Jul 08, 2022 | 83.72 | 84.78 | 83.24 | 84.26 | 34,069 | -0.02(-0.02%) |
Jul 07, 2022 | 83.00 | 84.42 | 83.00 | 84.28 | 31,982 | +1.87(+2.27%) |
Jul 06, 2022 | 82.47 | 83.31 | 81.66 | 82.41 | 46,778 | -0.33(-0.39%) |
Jul 05, 2022 | 81.02 | 82.74 | 80.49 | 82.74 | 76,597 | +0.53(+0.65%) |
Jul 01, 2022 | 80.99 | 82.31 | 80.50 | 82.21 | 49,592 | +0.97(+1.19%) |
Jun 30, 2022 | 81.31 | 82.06 | 80.34 | 81.24 | 68,681 | -1.21(-1.46%) |
Jun 29, 2022 | 83.11 | 83.14 | 81.95 | 82.44 | 147,721 | -0.77(-0.93%) |
Jun 28, 2022 | 85.53 | 86.07 | 82.95 | 83.21 | 30,275 | -1.78(-2.09%) |
Jun 27, 2022 | 84.91 | 85.22 | 84.33 | 84.99 | 29,224 | +0.01(+0.01%) |
Jun 24, 2022 | 83.20 | 85.02 | 83.20 | 84.98 | 41,536 | +2.53(+3.07%) |
Jun 23, 2022 | 81.91 | 82.58 | 81.36 | 82.45 | 40,942 | +1.13(+1.38%) |
Jun 22, 2022 | 80.56 | 82.28 | 80.25 | 81.33 | 40,719 | -0.57(-0.70%) |
Jun 21, 2022 | 80.92 | 82.62 | 80.92 | 81.90 | 42,863 | +2.06(+2.58%) |
Jun 17, 2022 | 79.15 | 80.32 | 78.48 | 79.84 | 68,779 | +0.95(+1.20%) |
Jun 16, 2022 | 80.35 | 80.44 | 78.34 | 78.89 | 46,174 | -3.77(-4.56%) |
Jun 15, 2022 | 81.98 | 83.61 | 81.22 | 82.66 | 59,621 | +1.54(+1.90%) |
Jun 14, 2022 | 81.91 | 82.15 | 80.34 | 81.12 | 78,621 | -0.29(-0.35%) |
Jun 13, 2022 | 83.23 | 83.75 | 81.13 | 81.41 | 61,876 | -4.82(-5.59%) |
Jun 10, 2022 | 87.49 | 87.73 | 85.88 | 86.22 | 50,135 | -2.99(-3.35%) |
Jun 09, 2022 | 91.46 | 91.86 | 89.21 | 89.21 | 36,475 | -2.83(-3.08%) |
Jun 08, 2022 | 92.74 | 93.36 | 91.72 | 92.05 | 31,627 | -1.00(-1.07%) |
Jun 07, 2022 | 90.52 | 93.15 | 90.52 | 93.04 | 50,155 | +1.62(+1.77%) |
Jun 06, 2022 | 92.59 | 92.59 | 91.10 | 91.42 | 35,167 | +0.39(+0.43%) |
Jun 03, 2022 | 91.28 | 92.01 | 90.60 | 91.03 | 157,599 | -1.62(-1.75%) |
Jun 02, 2022 | 89.60 | 92.71 | 89.60 | 92.65 | 47,337 | +3.02(+3.37%) |
Jun 01, 2022 | 90.96 | 91.13 | 88.50 | 89.63 | 66,241 | -0.69(-0.76%) |
May 31, 2022 | 92.02 | 92.02 | 89.86 | 90.32 | 57,818 | -1.76(-1.91%) |
May 27, 2022 | 90.09 | 92.09 | 90.09 | 92.08 | 67,412 | +3.12(+3.51%) |
May 26, 2022 | 86.45 | 89.36 | 86.45 | 88.96 | 37,871 | +2.37(+2.74%) |
May 25, 2022 | 84.43 | 87.14 | 84.43 | 86.59 | 50,031 | +1.91(+2.25%) |
May 24, 2022 | 85.86 | 85.86 | 83.59 | 84.68 | 41,835 | -2.21(-2.54%) |
May 23, 2022 | 86.46 | 87.07 | 85.31 | 86.89 | 67,500 | +0.85(+0.99%) |
May 20, 2022 | 87.37 | 87.37 | 83.64 | 86.04 | 95,543 | -0.05(-0.06%) |
May 19, 2022 | 84.29 | 87.25 | 84.18 | 86.09 | 101,903 | +1.20(+1.42%) |
May 18, 2022 | 87.55 | 88.04 | 84.53 | 84.89 | 86,447 | -3.63(-4.10%) |
May 17, 2022 | 88.33 | 88.72 | 86.74 | 88.52 | 68,192 | +1.89(+2.18%) |
May 16, 2022 | 87.86 | 88.61 | 86.49 | 86.64 | 94,961 | -1.80(-2.03%) |
May 13, 2022 | 85.92 | 88.79 | 85.92 | 88.43 | 74,182 | +4.24(+5.04%) |
May 12, 2022 | 82.51 | 85.52 | 81.94 | 84.19 | 125,630 | +0.81(+0.97%) |
May 11, 2022 | 84.55 | 87.08 | 83.22 | 83.38 | 132,814 | -1.76(-2.06%) |
May 10, 2022 | 86.40 | 86.87 | 82.97 | 85.14 | 154,807 | +0.45(+0.54%) |
May 09, 2022 | 88.80 | 89.08 | 84.29 | 84.68 | 72,536 | -5.95(-6.57%) |
May 06, 2022 | 92.20 | 92.37 | 88.94 | 90.63 | 73,063 | -2.29(-2.46%) |
May 05, 2022 | 96.63 | 96.73 | 91.94 | 92.92 | 43,270 | -4.96(-5.06%) |
May 04, 2022 | 95.77 | 98.05 | 92.92 | 97.88 | 90,652 | +2.66(+2.79%) |
May 03, 2022 | 95.77 | 96.34 | 94.64 | 95.22 | 77,181 | -0.62(-0.65%) |