Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 81.15 | 81.85 | 80.49 | 80.51 | 511,163 | -0.75(-0.92%) |
Jul 28, 2022 | 80.09 | 81.40 | 79.74 | 81.26 | 404,828 | +2.04(+2.57%) |
Jul 27, 2022 | 78.97 | 79.42 | 77.81 | 79.23 | 360,403 | -0.48(-0.60%) |
Jul 26, 2022 | 78.83 | 80.07 | 78.47 | 79.71 | 333,470 | +1.13(+1.44%) |
Jul 25, 2022 | 78.24 | 79.24 | 78.16 | 78.58 | 509,462 | -0.23(-0.29%) |
Jul 22, 2022 | 78.52 | 78.81 | 77.80 | 78.81 | 378,879 | +0.81(+1.04%) |
Jul 21, 2022 | 76.72 | 78.05 | 76.06 | 77.99 | 423,997 | +0.34(+0.44%) |
Jul 20, 2022 | 78.98 | 78.98 | 77.20 | 77.65 | 295,046 | -1.31(-1.66%) |
Jul 19, 2022 | 78.62 | 79.70 | 78.55 | 78.97 | 295,004 | +0.49(+0.63%) |
Jul 18, 2022 | 79.45 | 79.62 | 78.44 | 78.48 | 333,506 | -0.64(-0.81%) |
Jul 15, 2022 | 80.18 | 80.27 | 78.58 | 79.11 | 384,212 | -0.16(-0.20%) |
Jul 14, 2022 | 78.62 | 79.58 | 78.62 | 79.27 | 259,592 | -0.49(-0.62%) |
Jul 13, 2022 | 78.37 | 80.23 | 78.35 | 79.76 | 258,206 | +0.78(+0.98%) |
Jul 12, 2022 | 79.76 | 80.23 | 78.37 | 78.99 | 782,818 | -1.22(-1.52%) |
Jul 11, 2022 | 79.80 | 80.68 | 79.56 | 80.21 | 142,375 | +0.27(+0.34%) |
Jul 08, 2022 | 80.37 | 80.65 | 79.61 | 79.94 | 329,305 | -0.05(-0.06%) |
Jul 07, 2022 | 80.74 | 81.03 | 79.50 | 79.99 | 315,554 | -0.07(-0.09%) |
Jul 06, 2022 | 79.21 | 81.02 | 78.89 | 80.06 | 312,897 | +0.64(+0.80%) |
Jul 05, 2022 | 81.27 | 81.27 | 78.60 | 79.42 | 446,128 | -2.06(-2.52%) |
Jul 01, 2022 | 80.62 | 81.48 | 78.99 | 81.48 | 477,395 | +0.85(+1.06%) |
Jun 30, 2022 | 79.02 | 80.73 | 79.02 | 80.62 | 341,888 | +0.87(+1.09%) |
Jun 29, 2022 | 81.06 | 81.48 | 79.53 | 79.75 | 443,432 | -1.22(-1.51%) |
Jun 28, 2022 | 83.11 | 83.30 | 80.85 | 80.98 | 390,838 | -1.91(-2.30%) |
Jun 27, 2022 | 82.23 | 83.12 | 81.59 | 82.88 | 416,394 | +1.34(+1.65%) |
Jun 24, 2022 | 80.55 | 82.03 | 80.10 | 81.54 | 890,004 | +1.27(+1.58%) |
Jun 23, 2022 | 78.90 | 80.42 | 78.90 | 80.27 | 415,131 | +1.64(+2.08%) |
Jun 22, 2022 | 77.48 | 79.08 | 76.86 | 78.63 | 353,747 | +0.39(+0.50%) |
Jun 21, 2022 | 76.64 | 78.39 | 75.93 | 78.24 | 443,108 | +1.87(+2.45%) |
Jun 17, 2022 | 78.47 | 78.47 | 75.97 | 76.37 | 987,617 | -1.40(-1.80%) |
Jun 16, 2022 | 79.09 | 79.43 | 77.51 | 77.77 | 697,989 | -2.14(-2.68%) |
Jun 15, 2022 | 80.99 | 81.66 | 78.99 | 79.91 | 887,794 | -0.68(-0.84%) |
Jun 14, 2022 | 81.29 | 81.90 | 79.36 | 80.59 | 641,840 | -1.06(-1.29%) |
Jun 13, 2022 | 84.01 | 84.74 | 81.20 | 81.64 | 657,015 | -3.44(-4.04%) |
Jun 10, 2022 | 83.47 | 85.65 | 83.33 | 85.08 | 233,290 | +0.22(+0.26%) |
Jun 09, 2022 | 86.11 | 86.82 | 84.40 | 84.86 | 336,221 | -0.52(-0.61%) |
Jun 08, 2022 | 86.01 | 86.22 | 84.69 | 85.37 | 337,662 | -1.19(-1.38%) |
Jun 07, 2022 | 86.48 | 87.09 | 85.73 | 86.57 | 324,962 | +0.23(+0.27%) |
Jun 06, 2022 | 87.95 | 87.95 | 86.03 | 86.34 | 230,750 | -0.53(-0.61%) |
Jun 03, 2022 | 86.86 | 87.29 | 86.11 | 86.86 | 256,269 | -0.06(-0.06%) |
Jun 02, 2022 | 86.55 | 86.92 | 84.11 | 86.92 | 405,604 | +0.72(+0.84%) |
Jun 01, 2022 | 86.52 | 86.93 | 85.21 | 86.20 | 417,092 | -0.03(-0.03%) |
May 31, 2022 | 86.48 | 86.56 | 85.52 | 86.23 | 529,898 | -0.92(-1.05%) |
May 27, 2022 | 85.95 | 88.53 | 85.95 | 87.14 | 754,915 | +0.68(+0.78%) |
May 26, 2022 | 86.51 | 86.80 | 85.97 | 86.47 | 646,827 | +0.27(+0.31%) |
May 25, 2022 | 87.05 | 87.12 | 85.88 | 86.20 | 381,305 | -0.96(-1.10%) |
May 24, 2022 | 86.10 | 87.47 | 84.42 | 87.16 | 381,189 | +1.16(+1.35%) |
May 23, 2022 | 87.59 | 88.08 | 85.31 | 86.00 | 414,266 | -1.00(-1.15%) |
May 20, 2022 | 85.36 | 87.13 | 83.71 | 87.00 | 575,840 | +1.76(+2.06%) |
May 19, 2022 | 84.39 | 85.65 | 83.79 | 85.24 | 539,524 | +0.34(+0.40%) |
May 18, 2022 | 87.42 | 87.42 | 84.75 | 84.90 | 832,687 | -1.43(-1.65%) |
May 17, 2022 | 85.13 | 87.72 | 84.76 | 86.33 | 1,027,326 | +1.29(+1.51%) |
May 16, 2022 | 84.54 | 85.18 | 84.16 | 85.04 | 916,969 | +0.64(+0.76%) |
May 13, 2022 | 84.36 | 85.53 | 83.33 | 84.40 | 810,706 | -0.35(-0.42%) |
May 12, 2022 | 83.56 | 84.87 | 82.74 | 84.75 | 909,141 | +1.34(+1.61%) |
May 11, 2022 | 83.11 | 85.01 | 82.29 | 83.41 | 1,364,870 | +0.79(+0.96%) |
May 10, 2022 | 83.58 | 84.13 | 81.57 | 82.62 | 615,826 | -0.80(-0.96%) |
May 09, 2022 | 81.03 | 84.59 | 80.65 | 83.42 | 912,404 | +2.80(+3.48%) |
May 06, 2022 | 80.33 | 80.68 | 78.94 | 80.62 | 508,398 | +0.28(+0.34%) |
May 05, 2022 | 81.50 | 82.30 | 80.01 | 80.34 | 558,771 | -1.27(-1.56%) |
May 04, 2022 | 80.05 | 81.93 | 79.55 | 81.61 | 645,441 | +1.59(+1.99%) |
May 03, 2022 | 80.31 | 81.08 | 79.74 | 80.02 | 413,338 | -0.11(-0.14%) |