Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 81.00 | 81.78 | 80.45 | 81.32 | 4,146,925 | +0.34(+0.42%) |
Jul 28, 2022 | 80.08 | 81.03 | 79.56 | 80.98 | 1,658,080 | +1.37(+1.72%) |
Jul 27, 2022 | 79.75 | 80.64 | 79.22 | 79.61 | 1,480,281 | -0.37(-0.46%) |
Jul 26, 2022 | 79.67 | 80.36 | 79.29 | 79.98 | 2,403,013 | +0.75(+0.95%) |
Jul 25, 2022 | 77.75 | 79.29 | 77.35 | 79.23 | 1,853,666 | +1.22(+1.56%) |
Jul 22, 2022 | 77.49 | 78.36 | 77.01 | 78.01 | 1,790,103 | +1.41(+1.84%) |
Jul 21, 2022 | 76.34 | 76.61 | 74.61 | 76.60 | 1,800,746 | -0.06(-0.07%) |
Jul 20, 2022 | 77.26 | 77.79 | 76.26 | 76.66 | 1,647,678 | -0.70(-0.90%) |
Jul 19, 2022 | 76.46 | 77.52 | 76.01 | 77.35 | 2,254,290 | +1.26(+1.66%) |
Jul 18, 2022 | 76.74 | 77.07 | 75.73 | 76.09 | 1,684,583 | -0.41(-0.53%) |
Jul 15, 2022 | 76.47 | 76.74 | 75.54 | 76.50 | 2,206,940 | +1.05(+1.40%) |
Jul 14, 2022 | 75.82 | 76.91 | 75.14 | 75.44 | 2,942,254 | -1.70(-2.21%) |
Jul 13, 2022 | 76.80 | 77.42 | 76.12 | 77.15 | 2,283,233 | -0.50(-0.64%) |
Jul 12, 2022 | 76.92 | 78.66 | 76.86 | 77.64 | 1,558,520 | +0.31(+0.40%) |
Jul 11, 2022 | 77.25 | 77.79 | 76.73 | 77.33 | 1,030,993 | +0.00(+0.00%) |
Jul 08, 2022 | 76.99 | 77.93 | 76.73 | 77.33 | 1,419,453 | +0.37(+0.48%) |
Jul 07, 2022 | 76.82 | 77.66 | 76.46 | 76.97 | 1,528,501 | +0.05(+0.06%) |
Jul 06, 2022 | 77.92 | 78.60 | 76.89 | 76.92 | 1,430,639 | -0.65(-0.84%) |
Jul 05, 2022 | 77.92 | 78.03 | 75.34 | 77.57 | 1,931,394 | -0.80(-1.02%) |
Jul 01, 2022 | 77.17 | 78.56 | 76.79 | 78.37 | 1,835,306 | +0.81(+1.04%) |
Jun 30, 2022 | 78.03 | 78.63 | 77.12 | 77.56 | 2,654,917 | -0.83(-1.06%) |
Jun 29, 2022 | 77.87 | 78.82 | 77.87 | 78.39 | 1,623,868 | +0.33(+0.42%) |
Jun 28, 2022 | 78.91 | 79.83 | 77.93 | 78.06 | 1,544,657 | -0.27(-0.35%) |
Jun 27, 2022 | 78.28 | 79.74 | 77.68 | 78.33 | 2,115,628 | -0.18(-0.23%) |
Jun 24, 2022 | 77.30 | 78.98 | 76.82 | 78.51 | 3,503,771 | +1.55(+2.02%) |
Jun 23, 2022 | 75.58 | 77.31 | 74.91 | 76.96 | 2,832,851 | +1.83(+2.43%) |
Jun 22, 2022 | 73.58 | 76.25 | 73.58 | 75.13 | 2,423,036 | +1.03(+1.39%) |
Jun 21, 2022 | 73.52 | 75.86 | 73.52 | 74.10 | 2,681,748 | +0.97(+1.33%) |
Jun 17, 2022 | 72.92 | 74.53 | 72.11 | 73.13 | 9,740,999 | -0.05(-0.06%) |
Jun 16, 2022 | 72.91 | 74.27 | 72.17 | 73.18 | 2,924,972 | -0.71(-0.96%) |
Jun 15, 2022 | 73.66 | 74.86 | 72.76 | 73.89 | 3,793,942 | +0.94(+1.29%) |
Jun 14, 2022 | 73.27 | 74.04 | 72.31 | 72.94 | 2,997,400 | -0.38(-0.51%) |
Jun 13, 2022 | 75.59 | 76.13 | 72.95 | 73.32 | 2,654,562 | -3.97(-5.14%) |
Jun 10, 2022 | 77.62 | 78.39 | 76.96 | 77.30 | 2,372,916 | -1.09(-1.39%) |
Jun 09, 2022 | 80.31 | 80.86 | 78.33 | 78.39 | 2,076,803 | -2.59(-3.20%) |
Jun 08, 2022 | 83.76 | 83.91 | 80.69 | 80.98 | 2,089,383 | -3.13(-3.72%) |
Jun 07, 2022 | 81.85 | 84.25 | 81.85 | 84.11 | 2,016,645 | +2.03(+2.48%) |
Jun 06, 2022 | 83.55 | 83.55 | 81.76 | 82.07 | 1,513,520 | -0.81(-0.98%) |
Jun 03, 2022 | 83.46 | 83.77 | 82.36 | 82.88 | 1,633,944 | -0.82(-0.98%) |
Jun 02, 2022 | 82.77 | 83.78 | 81.28 | 83.70 | 2,033,183 | +0.67(+0.81%) |
Jun 01, 2022 | 83.78 | 83.96 | 81.40 | 83.03 | 2,497,321 | -0.88(-1.04%) |
May 31, 2022 | 84.06 | 84.46 | 83.50 | 83.91 | 7,692,305 | -1.02(-1.20%) |
May 27, 2022 | 83.77 | 85.09 | 83.74 | 84.92 | 2,265,734 | +1.50(+1.80%) |
May 26, 2022 | 84.50 | 84.93 | 83.18 | 83.43 | 2,081,543 | -0.35(-0.42%) |
May 25, 2022 | 82.99 | 84.06 | 82.99 | 83.78 | 2,177,723 | +0.50(+0.60%) |
May 24, 2022 | 82.46 | 83.29 | 80.70 | 83.28 | 2,397,614 | +0.67(+0.81%) |
May 23, 2022 | 83.12 | 83.82 | 82.00 | 82.61 | 2,284,857 | +0.20(+0.24%) |
May 20, 2022 | 83.08 | 83.35 | 81.32 | 82.41 | 2,634,318 | +0.55(+0.67%) |
May 19, 2022 | 81.95 | 83.18 | 81.44 | 81.86 | 2,279,552 | -0.65(-0.79%) |
May 18, 2022 | 84.53 | 84.82 | 82.16 | 82.51 | 2,190,284 | -1.35(-1.61%) |
May 17, 2022 | 83.75 | 83.90 | 82.40 | 83.86 | 2,675,836 | +0.76(+0.91%) |
May 16, 2022 | 83.03 | 83.44 | 82.60 | 83.10 | 1,914,700 | +0.45(+0.54%) |
May 13, 2022 | 81.97 | 82.73 | 81.30 | 82.65 | 2,378,747 | +1.21(+1.48%) |
May 12, 2022 | 81.50 | 81.53 | 80.02 | 81.45 | 2,257,628 | +0.08(+0.10%) |
May 11, 2022 | 79.92 | 83.10 | 79.35 | 81.36 | 3,559,542 | +1.11(+1.39%) |
May 10, 2022 | 82.12 | 82.48 | 79.52 | 80.25 | 3,608,494 | -1.18(-1.45%) |
May 09, 2022 | 82.09 | 83.14 | 81.11 | 81.43 | 2,814,504 | -1.28(-1.55%) |
May 06, 2022 | 83.07 | 83.35 | 81.58 | 82.71 | 2,829,726 | -1.44(-1.71%) |
May 05, 2022 | 84.22 | 85.23 | 83.43 | 84.15 | 2,586,014 | -0.23(-0.28%) |
May 04, 2022 | 84.40 | 84.90 | 82.22 | 84.38 | 3,096,261 | -0.44(-0.52%) |
May 03, 2022 | 84.62 | 86.34 | 82.77 | 84.82 | 4,475,136 | +0.53(+0.63%) |