Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 83.05 | 84.91 | 83.05 | 84.51 | 1,725,044 | -2.15(-2.48%) |
Jul 28, 2022 | 85.36 | 86.84 | 85.11 | 86.65 | 544,489 | +0.89(+1.04%) |
Jul 27, 2022 | 84.39 | 86.19 | 84.27 | 85.76 | 514,768 | +1.38(+1.63%) |
Jul 26, 2022 | 84.55 | 84.86 | 84.17 | 84.39 | 323,218 | -0.22(-0.26%) |
Jul 25, 2022 | 85.18 | 85.18 | 84.15 | 84.60 | 606,015 | -1.45(-1.69%) |
Jul 22, 2022 | 87.03 | 87.34 | 85.72 | 86.06 | 427,852 | -0.30(-0.34%) |
Jul 21, 2022 | 85.04 | 86.38 | 84.82 | 86.36 | 370,511 | +1.21(+1.42%) |
Jul 20, 2022 | 85.27 | 85.70 | 84.69 | 85.15 | 466,110 | +1.01(+1.20%) |
Jul 19, 2022 | 82.83 | 84.30 | 82.83 | 84.14 | 550,589 | +2.78(+3.42%) |
Jul 18, 2022 | 81.41 | 82.64 | 81.20 | 81.36 | 630,176 | +0.06(+0.07%) |
Jul 15, 2022 | 80.67 | 81.36 | 80.12 | 81.30 | 466,377 | +1.04(+1.29%) |
Jul 14, 2022 | 79.72 | 80.47 | 78.54 | 80.26 | 506,298 | -0.42(-0.52%) |
Jul 13, 2022 | 80.17 | 80.91 | 79.40 | 80.68 | 505,766 | -0.52(-0.65%) |
Jul 12, 2022 | 80.92 | 82.11 | 80.87 | 81.20 | 420,039 | +0.06(+0.07%) |
Jul 11, 2022 | 81.48 | 81.88 | 80.98 | 81.14 | 490,502 | -0.58(-0.71%) |
Jul 08, 2022 | 81.58 | 82.10 | 80.90 | 81.72 | 526,942 | -0.92(-1.11%) |
Jul 07, 2022 | 80.83 | 82.86 | 80.83 | 82.64 | 657,383 | +3.15(+3.96%) |
Jul 06, 2022 | 80.25 | 80.25 | 79.13 | 79.50 | 674,376 | -0.61(-0.77%) |
Jul 05, 2022 | 78.81 | 80.18 | 78.23 | 80.11 | 797,970 | -0.72(-0.89%) |
Jul 01, 2022 | 79.69 | 81.03 | 79.54 | 80.83 | 565,573 | -0.09(-0.11%) |
Jun 30, 2022 | 80.58 | 81.23 | 79.13 | 80.92 | 688,805 | -1.62(-1.97%) |
Jun 29, 2022 | 82.76 | 82.79 | 81.65 | 82.55 | 541,458 | +0.22(+0.26%) |
Jun 28, 2022 | 84.72 | 85.05 | 82.28 | 82.33 | 675,224 | -1.25(-1.49%) |
Jun 27, 2022 | 84.55 | 84.55 | 83.39 | 83.58 | 472,420 | -1.18(-1.39%) |
Jun 24, 2022 | 83.15 | 84.80 | 82.74 | 84.75 | 919,527 | +1.87(+2.26%) |
Jun 23, 2022 | 82.94 | 83.32 | 81.95 | 82.88 | 555,909 | +0.00(+0.00%) |
Jun 22, 2022 | 82.64 | 83.78 | 82.43 | 82.88 | 586,245 | -1.09(-1.30%) |
Jun 21, 2022 | 84.13 | 84.58 | 83.87 | 83.97 | 716,591 | +0.84(+1.01%) |
Jun 17, 2022 | 82.27 | 83.59 | 81.96 | 83.13 | 837,491 | +2.32(+2.87%) |
Jun 16, 2022 | 81.51 | 81.86 | 80.38 | 80.81 | 1,190,974 | -2.65(-3.18%) |
Jun 15, 2022 | 82.36 | 84.17 | 81.74 | 83.47 | 640,266 | +1.33(+1.61%) |
Jun 14, 2022 | 82.44 | 82.61 | 81.05 | 82.14 | 940,721 | -0.92(-1.11%) |
Jun 13, 2022 | 84.12 | 84.55 | 82.69 | 83.06 | 780,768 | -4.09(-4.69%) |
Jun 10, 2022 | 87.84 | 88.28 | 86.72 | 87.15 | 533,517 | -1.45(-1.64%) |
Jun 09, 2022 | 90.62 | 90.90 | 88.60 | 88.60 | 433,501 | -2.70(-2.96%) |
Jun 08, 2022 | 91.21 | 91.98 | 91.00 | 91.30 | 503,491 | -0.38(-0.41%) |
Jun 07, 2022 | 90.35 | 91.76 | 90.18 | 91.68 | 446,348 | +0.34(+0.37%) |
Jun 06, 2022 | 91.90 | 92.32 | 90.98 | 91.34 | 472,848 | -0.34(-0.37%) |
Jun 03, 2022 | 92.16 | 92.16 | 91.43 | 91.68 | 466,620 | -1.19(-1.28%) |
Jun 02, 2022 | 91.58 | 92.90 | 90.81 | 92.87 | 651,103 | -0.22(-0.23%) |
Jun 01, 2022 | 94.25 | 94.71 | 92.45 | 93.09 | 822,817 | -0.01(-0.01%) |
May 31, 2022 | 92.53 | 93.88 | 92.48 | 93.10 | 886,586 | +1.79(+1.96%) |
May 27, 2022 | 89.82 | 91.40 | 89.72 | 91.30 | 656,354 | +1.70(+1.90%) |
May 26, 2022 | 88.01 | 89.96 | 87.88 | 89.60 | 570,008 | +2.23(+2.55%) |
May 25, 2022 | 87.02 | 88.03 | 86.15 | 87.38 | 836,612 | -0.73(-0.83%) |
May 24, 2022 | 88.02 | 88.45 | 87.14 | 88.11 | 654,341 | -0.73(-0.82%) |
May 23, 2022 | 88.56 | 89.33 | 88.03 | 88.84 | 693,900 | -0.17(-0.19%) |
May 20, 2022 | 89.01 | 89.56 | 87.31 | 89.01 | 814,347 | +1.22(+1.39%) |
May 19, 2022 | 87.19 | 88.80 | 86.96 | 87.79 | 786,616 | +1.62(+1.88%) |
May 18, 2022 | 87.88 | 88.31 | 86.04 | 86.17 | 1,077,805 | -0.61(-0.71%) |
May 17, 2022 | 86.56 | 87.03 | 85.92 | 86.78 | 568,240 | +1.32(+1.54%) |
May 16, 2022 | 85.40 | 86.26 | 85.07 | 85.47 | 551,817 | -0.64(-0.75%) |
May 13, 2022 | 84.57 | 86.37 | 84.57 | 86.11 | 893,803 | +3.08(+3.71%) |
May 12, 2022 | 82.50 | 84.10 | 81.59 | 83.03 | 1,716,382 | +3.80(+4.80%) |
May 11, 2022 | 80.86 | 81.80 | 79.11 | 79.23 | 1,132,898 | -1.92(-2.37%) |
May 10, 2022 | 82.11 | 82.93 | 79.88 | 81.15 | 1,171,849 | +1.15(+1.43%) |
May 09, 2022 | 81.62 | 81.74 | 79.70 | 80.00 | 1,109,882 | -2.79(-3.37%) |
May 06, 2022 | 83.56 | 84.08 | 82.23 | 82.79 | 833,914 | -1.26(-1.50%) |
May 05, 2022 | 86.16 | 86.52 | 83.33 | 84.05 | 692,659 | -3.55(-4.06%) |
May 04, 2022 | 85.37 | 87.79 | 84.38 | 87.60 | 451,075 | +2.17(+2.54%) |
May 03, 2022 | 85.14 | 85.83 | 84.83 | 85.44 | 547,102 | +0.23(+0.27%) |