Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 85.67 | 85.67 | 82.27 | 83.96 | 1,399,675 | -0.57(-0.67%) |
Jul 28, 2022 | 82.01 | 84.68 | 81.80 | 84.53 | 1,456,519 | +2.56(+3.12%) |
Jul 27, 2022 | 79.09 | 82.33 | 79.01 | 81.97 | 928,566 | +3.87(+4.96%) |
Jul 26, 2022 | 79.25 | 79.25 | 77.69 | 78.10 | 824,826 | -1.77(-2.22%) |
Jul 25, 2022 | 80.68 | 80.68 | 78.68 | 79.87 | 713,668 | -0.81(-1.00%) |
Jul 22, 2022 | 81.09 | 82.31 | 79.97 | 80.68 | 744,177 | -0.18(-0.23%) |
Jul 21, 2022 | 80.79 | 81.26 | 79.75 | 80.86 | 693,302 | -0.46(-0.57%) |
Jul 20, 2022 | 79.74 | 81.52 | 79.66 | 81.32 | 836,633 | +1.83(+2.30%) |
Jul 19, 2022 | 78.32 | 79.82 | 78.08 | 79.49 | 1,001,871 | +2.17(+2.80%) |
Jul 18, 2022 | 78.54 | 79.28 | 77.14 | 77.33 | 1,112,282 | -1.22(-1.56%) |
Jul 15, 2022 | 78.12 | 79.47 | 76.68 | 78.55 | 1,150,571 | +1.84(+2.40%) |
Jul 14, 2022 | 75.68 | 76.99 | 75.11 | 76.71 | 833,758 | +0.32(+0.42%) |
Jul 13, 2022 | 74.35 | 76.84 | 73.53 | 76.39 | 1,520,667 | +0.29(+0.38%) |
Jul 12, 2022 | 75.75 | 76.95 | 75.55 | 76.11 | 999,812 | +0.48(+0.64%) |
Jul 11, 2022 | 74.90 | 76.15 | 74.08 | 75.62 | 1,126,567 | +0.17(+0.23%) |
Jul 08, 2022 | 76.39 | 76.84 | 73.97 | 75.45 | 1,071,907 | -2.24(-2.89%) |
Jul 07, 2022 | 75.34 | 77.96 | 75.34 | 77.69 | 1,346,599 | +2.72(+3.63%) |
Jul 06, 2022 | 75.56 | 76.59 | 74.46 | 74.97 | 894,254 | -0.15(-0.20%) |
Jul 05, 2022 | 70.69 | 75.28 | 69.93 | 75.12 | 1,175,356 | +2.65(+3.65%) |
Jul 01, 2022 | 70.39 | 72.65 | 70.28 | 72.48 | 604,076 | +2.01(+2.86%) |
Jun 30, 2022 | 70.06 | 72.08 | 69.26 | 70.47 | 1,044,407 | -0.96(-1.35%) |
Jun 29, 2022 | 71.95 | 72.12 | 70.30 | 71.43 | 738,642 | -0.69(-0.96%) |
Jun 28, 2022 | 74.36 | 75.07 | 71.85 | 72.12 | 616,709 | -2.02(-2.73%) |
Jun 27, 2022 | 75.88 | 75.95 | 73.80 | 74.14 | 930,535 | +0.07(+0.09%) |
Jun 24, 2022 | 71.09 | 74.55 | 70.69 | 74.07 | 1,632,291 | +3.22(+4.54%) |
Jun 23, 2022 | 70.69 | 71.25 | 68.68 | 70.86 | 887,037 | +0.63(+0.89%) |
Jun 22, 2022 | 67.47 | 70.48 | 67.15 | 70.23 | 1,374,346 | +1.89(+2.76%) |
Jun 21, 2022 | 70.22 | 70.93 | 68.00 | 68.35 | 1,028,559 | -1.16(-1.66%) |
Jun 17, 2022 | 67.24 | 69.69 | 67.14 | 69.50 | 1,514,726 | +2.50(+3.74%) |
Jun 16, 2022 | 68.53 | 68.66 | 66.36 | 67.00 | 1,095,260 | -3.62(-5.13%) |
Jun 15, 2022 | 69.79 | 71.81 | 69.72 | 70.62 | 929,245 | +1.79(+2.60%) |
Jun 14, 2022 | 70.98 | 71.88 | 68.44 | 68.83 | 1,248,085 | -1.91(-2.69%) |
Jun 13, 2022 | 72.21 | 72.68 | 69.79 | 70.73 | 1,516,877 | -4.20(-5.60%) |
Jun 10, 2022 | 75.77 | 76.54 | 73.88 | 74.93 | 1,222,473 | -2.07(-2.69%) |
Jun 09, 2022 | 76.53 | 77.94 | 75.97 | 77.00 | 978,656 | -0.19(-0.25%) |
Jun 08, 2022 | 78.46 | 78.64 | 76.68 | 77.19 | 1,066,923 | -1.32(-1.68%) |
Jun 07, 2022 | 76.65 | 78.52 | 75.38 | 78.51 | 1,131,003 | +1.11(+1.43%) |
Jun 06, 2022 | 76.82 | 77.74 | 75.43 | 77.41 | 898,050 | +0.70(+0.91%) |
Jun 03, 2022 | 75.69 | 77.01 | 75.13 | 76.71 | 936,596 | -0.05(-0.06%) |
Jun 02, 2022 | 72.99 | 76.81 | 72.72 | 76.75 | 1,961,853 | +4.02(+5.53%) |
Jun 01, 2022 | 75.46 | 75.50 | 72.36 | 72.73 | 1,452,715 | -1.90(-2.54%) |
May 31, 2022 | 76.20 | 76.61 | 74.30 | 74.63 | 1,446,833 | -2.25(-2.93%) |
May 27, 2022 | 76.15 | 78.12 | 75.66 | 76.88 | 847,702 | +1.08(+1.43%) |
May 26, 2022 | 71.17 | 76.42 | 71.02 | 75.80 | 2,033,826 | +3.23(+4.44%) |
May 25, 2022 | 67.46 | 73.17 | 67.24 | 72.57 | 2,402,788 | +5.65(+8.44%) |
May 24, 2022 | 67.19 | 67.56 | 65.64 | 66.92 | 1,450,431 | -1.21(-1.77%) |
May 23, 2022 | 69.09 | 69.09 | 65.85 | 68.13 | 1,249,668 | -0.18(-0.27%) |
May 20, 2022 | 69.44 | 69.82 | 66.63 | 68.31 | 1,034,596 | -0.55(-0.79%) |
May 19, 2022 | 68.19 | 69.78 | 67.20 | 68.86 | 1,275,836 | -0.01(-0.01%) |
May 18, 2022 | 72.77 | 73.58 | 68.17 | 68.87 | 1,075,087 | -5.04(-6.82%) |
May 17, 2022 | 74.37 | 74.89 | 72.36 | 73.91 | 1,496,733 | +1.16(+1.59%) |
May 16, 2022 | 74.67 | 74.96 | 71.90 | 72.75 | 907,792 | -2.42(-3.22%) |
May 13, 2022 | 74.44 | 75.96 | 74.18 | 75.18 | 1,130,921 | +1.97(+2.69%) |
May 12, 2022 | 71.77 | 73.98 | 70.89 | 73.20 | 1,217,639 | +1.37(+1.91%) |
May 11, 2022 | 75.90 | 76.79 | 71.61 | 71.83 | 1,328,088 | -4.37(-5.74%) |
May 10, 2022 | 75.03 | 77.04 | 73.54 | 76.21 | 1,584,142 | +2.45(+3.32%) |
May 09, 2022 | 79.82 | 80.06 | 73.46 | 73.76 | 1,854,716 | -6.56(-8.16%) |
May 06, 2022 | 78.42 | 81.44 | 75.44 | 80.32 | 3,196,293 | +5.26(+7.01%) |
May 05, 2022 | 77.30 | 77.99 | 74.19 | 75.05 | 1,734,153 | -2.94(-3.77%) |
May 04, 2022 | 79.32 | 79.50 | 75.38 | 77.99 | 2,025,456 | -1.40(-1.76%) |
May 03, 2022 | 81.05 | 81.14 | 78.21 | 79.39 | 1,352,738 | -1.67(-2.05%) |