Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 80.75 | 81.99 | 80.11 | 81.62 | 1,949,779 | +0.97(+1.20%) |
Jul 28, 2022 | 80.08 | 81.27 | 79.81 | 80.66 | 1,848,343 | +0.07(+0.09%) |
Jul 27, 2022 | 80.54 | 81.60 | 79.69 | 80.58 | 2,203,202 | +1.50(+1.89%) |
Jul 26, 2022 | 79.64 | 80.40 | 78.58 | 79.09 | 1,619,449 | -0.74(-0.93%) |
Jul 25, 2022 | 79.44 | 80.65 | 79.42 | 79.83 | 1,398,682 | +0.55(+0.69%) |
Jul 22, 2022 | 79.38 | 80.34 | 78.70 | 79.29 | 1,670,335 | +0.48(+0.61%) |
Jul 21, 2022 | 79.69 | 79.70 | 77.99 | 78.80 | 1,334,391 | -1.43(-1.79%) |
Jul 20, 2022 | 80.30 | 81.19 | 79.87 | 80.23 | 2,209,362 | -0.30(-0.38%) |
Jul 19, 2022 | 79.31 | 80.66 | 78.93 | 80.54 | 1,524,848 | +2.09(+2.66%) |
Jul 18, 2022 | 79.07 | 79.73 | 78.28 | 78.45 | 1,450,441 | +0.21(+0.26%) |
Jul 15, 2022 | 78.26 | 78.73 | 77.49 | 78.25 | 1,798,020 | +1.63(+2.13%) |
Jul 14, 2022 | 75.98 | 77.01 | 75.98 | 76.62 | 1,305,554 | -0.91(-1.18%) |
Jul 13, 2022 | 77.91 | 78.57 | 77.18 | 77.53 | 911,182 | -1.25(-1.59%) |
Jul 12, 2022 | 77.64 | 79.41 | 77.54 | 78.78 | 1,551,899 | +0.64(+0.83%) |
Jul 11, 2022 | 79.18 | 79.61 | 77.69 | 78.14 | 1,174,804 | -1.68(-2.11%) |
Jul 08, 2022 | 81.17 | 81.17 | 79.72 | 79.82 | 1,005,432 | -1.29(-1.59%) |
Jul 07, 2022 | 81.38 | 81.74 | 80.54 | 81.11 | 1,326,745 | +0.50(+0.62%) |
Jul 06, 2022 | 81.35 | 82.12 | 80.27 | 80.61 | 1,325,491 | -1.01(-1.24%) |
Jul 05, 2022 | 79.87 | 81.76 | 78.52 | 81.62 | 1,220,033 | +0.50(+0.62%) |
Jul 01, 2022 | 79.65 | 81.48 | 79.60 | 81.12 | 1,047,624 | +1.45(+1.82%) |
Jun 30, 2022 | 79.51 | 80.86 | 78.44 | 79.67 | 1,382,509 | -0.92(-1.14%) |
Jun 29, 2022 | 80.69 | 81.12 | 79.84 | 80.59 | 828,211 | -0.37(-0.45%) |
Jun 28, 2022 | 82.85 | 83.96 | 80.83 | 80.96 | 1,210,213 | -0.50(-0.62%) |
Jun 27, 2022 | 81.49 | 82.14 | 80.42 | 81.47 | 2,148,228 | -0.03(-0.03%) |
Jun 24, 2022 | 80.52 | 82.29 | 80.09 | 81.49 | 2,518,326 | +1.77(+2.22%) |
Jun 23, 2022 | 79.28 | 80.06 | 78.72 | 79.72 | 1,407,036 | +0.80(+1.01%) |
Jun 22, 2022 | 78.52 | 80.13 | 77.97 | 78.92 | 1,788,039 | -0.80(-1.00%) |
Jun 21, 2022 | 80.97 | 81.37 | 79.70 | 79.72 | 1,039,492 | -0.29(-0.37%) |
Jun 17, 2022 | 79.94 | 80.65 | 78.84 | 80.01 | 1,932,347 | +1.58(+2.01%) |
Jun 16, 2022 | 79.55 | 80.04 | 78.05 | 78.44 | 1,487,151 | -3.09(-3.79%) |
Jun 15, 2022 | 81.24 | 82.94 | 80.40 | 81.53 | 1,170,774 | +1.24(+1.54%) |
Jun 14, 2022 | 80.83 | 81.61 | 79.67 | 80.29 | 1,286,080 | -0.50(-0.62%) |
Jun 13, 2022 | 83.92 | 84.52 | 80.48 | 80.79 | 1,185,335 | -5.06(-5.89%) |
Jun 10, 2022 | 85.84 | 86.48 | 85.53 | 85.85 | 1,822,384 | -1.46(-1.67%) |
Jun 09, 2022 | 91.08 | 91.08 | 87.27 | 87.31 | 902,447 | -4.05(-4.43%) |
Jun 08, 2022 | 94.18 | 94.57 | 91.09 | 91.36 | 803,821 | -3.81(-4.00%) |
Jun 07, 2022 | 92.63 | 95.42 | 92.06 | 95.17 | 766,600 | +1.90(+2.04%) |
Jun 06, 2022 | 94.68 | 94.78 | 92.85 | 93.26 | 723,948 | -1.00(-1.06%) |
Jun 03, 2022 | 96.11 | 96.16 | 93.95 | 94.26 | 698,948 | -2.35(-2.43%) |
Jun 02, 2022 | 95.29 | 96.63 | 94.45 | 96.61 | 790,831 | +0.80(+0.83%) |
Jun 01, 2022 | 98.87 | 98.87 | 94.73 | 95.81 | 511,597 | -2.67(-2.71%) |
May 31, 2022 | 99.39 | 99.53 | 98.18 | 98.48 | 1,306,326 | -1.33(-1.33%) |
May 27, 2022 | 97.49 | 99.84 | 97.49 | 99.81 | 856,437 | +2.67(+2.75%) |
May 26, 2022 | 96.26 | 97.73 | 95.58 | 97.13 | 1,060,702 | +1.63(+1.71%) |
May 25, 2022 | 92.93 | 96.15 | 92.47 | 95.50 | 865,366 | +1.98(+2.12%) |
May 24, 2022 | 93.46 | 93.80 | 90.78 | 93.52 | 1,103,710 | -0.43(-0.46%) |
May 23, 2022 | 94.70 | 94.88 | 92.96 | 93.95 | 1,190,394 | +0.74(+0.80%) |
May 20, 2022 | 93.98 | 93.98 | 91.97 | 93.21 | 1,247,228 | +0.13(+0.14%) |
May 19, 2022 | 96.32 | 97.66 | 93.04 | 93.08 | 1,648,295 | -4.18(-4.30%) |
May 18, 2022 | 101.28 | 101.28 | 96.94 | 97.26 | 900,770 | -4.41(-4.34%) |
May 17, 2022 | 100.39 | 101.68 | 99.95 | 101.67 | 1,131,244 | +2.08(+2.09%) |
May 16, 2022 | 100.04 | 100.61 | 98.55 | 99.59 | 805,881 | -0.25(-0.25%) |
May 13, 2022 | 99.43 | 100.22 | 98.01 | 99.84 | 1,130,293 | +1.43(+1.45%) |
May 12, 2022 | 96.62 | 98.61 | 96.09 | 98.41 | 871,823 | +1.72(+1.78%) |
May 11, 2022 | 97.69 | 100.02 | 96.46 | 96.69 | 889,515 | -0.98(-1.01%) |
May 10, 2022 | 101.69 | 102.60 | 96.77 | 97.67 | 1,068,172 | -3.31(-3.28%) |
May 09, 2022 | 104.52 | 104.76 | 100.62 | 100.99 | 1,257,725 | -4.53(-4.29%) |
May 06, 2022 | 105.63 | 106.49 | 104.38 | 105.51 | 1,080,893 | -0.49(-0.46%) |
May 05, 2022 | 108.62 | 108.85 | 105.13 | 106.00 | 910,479 | -2.89(-2.65%) |
May 04, 2022 | 107.08 | 109.33 | 105.66 | 108.89 | 1,193,940 | +1.37(+1.28%) |
May 03, 2022 | 107.58 | 108.87 | 103.69 | 107.52 | 1,327,348 | +3.67(+3.53%) |