Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 87.12 | 88.59 | 86.69 | 88.39 | 335,999 | +1.34(+1.54%) |
Jul 28, 2022 | 85.88 | 87.17 | 84.99 | 87.05 | 267,265 | +0.92(+1.07%) |
Jul 27, 2022 | 83.65 | 86.62 | 83.59 | 86.13 | 350,623 | +4.09(+4.98%) |
Jul 26, 2022 | 83.52 | 83.57 | 81.77 | 82.04 | 268,377 | -1.88(-2.24%) |
Jul 25, 2022 | 84.44 | 84.65 | 83.26 | 83.93 | 344,147 | -0.72(-0.86%) |
Jul 22, 2022 | 86.27 | 86.69 | 84.12 | 84.65 | 295,525 | -2.14(-2.47%) |
Jul 21, 2022 | 85.85 | 86.79 | 84.71 | 86.79 | 1,077,103 | +1.06(+1.24%) |
Jul 20, 2022 | 84.00 | 86.11 | 83.99 | 85.73 | 422,338 | +1.75(+2.08%) |
Jul 19, 2022 | 82.39 | 84.10 | 81.81 | 83.99 | 315,988 | +2.66(+3.27%) |
Jul 18, 2022 | 82.99 | 83.35 | 81.07 | 81.33 | 264,181 | -0.77(-0.94%) |
Jul 15, 2022 | 81.45 | 82.13 | 81.02 | 82.10 | 444,533 | +1.49(+1.85%) |
Jul 14, 2022 | 79.58 | 80.93 | 78.48 | 80.62 | 299,234 | +0.31(+0.38%) |
Jul 13, 2022 | 79.08 | 80.92 | 78.97 | 80.31 | 358,777 | -0.39(-0.48%) |
Jul 12, 2022 | 82.23 | 82.83 | 80.23 | 80.70 | 347,791 | -1.26(-1.54%) |
Jul 11, 2022 | 82.79 | 82.79 | 81.52 | 81.96 | 173,245 | -1.79(-2.14%) |
Jul 08, 2022 | 82.58 | 84.10 | 82.45 | 83.75 | 327,399 | +0.08(+0.09%) |
Jul 07, 2022 | 82.03 | 83.88 | 82.03 | 83.67 | 290,097 | +2.06(+2.53%) |
Jul 06, 2022 | 81.07 | 82.26 | 80.67 | 81.61 | 425,060 | +0.58(+0.71%) |
Jul 05, 2022 | 78.06 | 81.05 | 77.72 | 81.03 | 423,615 | +1.78(+2.24%) |
Jul 01, 2022 | 78.79 | 79.49 | 77.96 | 79.26 | 326,457 | -0.02(-0.03%) |
Jun 30, 2022 | 79.43 | 80.36 | 77.95 | 79.28 | 355,459 | -1.24(-1.54%) |
Jun 29, 2022 | 80.44 | 81.10 | 79.71 | 80.52 | 240,963 | -0.01(-0.01%) |
Jun 28, 2022 | 83.34 | 83.95 | 80.50 | 80.53 | 335,717 | -2.73(-3.28%) |
Jun 27, 2022 | 84.28 | 84.28 | 82.88 | 83.25 | 324,718 | -0.72(-0.86%) |
Jun 24, 2022 | 81.60 | 83.99 | 81.60 | 83.98 | 467,428 | +3.25(+4.03%) |
Jun 23, 2022 | 80.05 | 80.91 | 79.32 | 80.73 | 494,967 | +1.41(+1.78%) |
Jun 22, 2022 | 78.75 | 80.58 | 78.72 | 79.32 | 502,174 | -0.31(-0.39%) |
Jun 21, 2022 | 78.93 | 80.44 | 78.93 | 79.63 | 476,570 | +1.92(+2.48%) |
Jun 17, 2022 | 76.91 | 78.40 | 76.37 | 77.70 | 617,409 | +0.82(+1.07%) |
Jun 16, 2022 | 78.30 | 78.38 | 76.26 | 76.88 | 497,901 | -3.46(-4.31%) |
Jun 15, 2022 | 79.47 | 81.53 | 78.58 | 80.34 | 456,905 | +1.87(+2.39%) |
Jun 14, 2022 | 78.73 | 79.14 | 77.74 | 78.47 | 544,990 | +0.43(+0.55%) |
Jun 13, 2022 | 79.38 | 80.11 | 77.79 | 78.04 | 691,860 | -4.01(-4.88%) |
Jun 10, 2022 | 83.92 | 84.12 | 82.03 | 82.04 | 394,924 | -3.43(-4.01%) |
Jun 09, 2022 | 87.26 | 88.24 | 85.46 | 85.48 | 296,220 | -2.43(-2.77%) |
Jun 08, 2022 | 88.45 | 88.98 | 87.62 | 87.91 | 185,081 | -0.81(-0.92%) |
Jun 07, 2022 | 86.74 | 88.91 | 86.62 | 88.72 | 266,394 | +1.07(+1.22%) |
Jun 06, 2022 | 88.68 | 89.27 | 87.26 | 87.65 | 184,326 | +0.18(+0.20%) |
Jun 03, 2022 | 88.27 | 88.75 | 87.05 | 87.47 | 327,555 | -2.41(-2.68%) |
Jun 02, 2022 | 86.62 | 89.91 | 86.35 | 89.88 | 374,861 | +2.66(+3.04%) |
Jun 01, 2022 | 88.42 | 89.34 | 86.61 | 87.23 | 484,666 | -0.27(-0.31%) |
May 31, 2022 | 87.93 | 88.45 | 86.56 | 87.49 | 463,444 | -0.60(-0.69%) |
May 27, 2022 | 85.93 | 88.11 | 85.93 | 88.10 | 480,678 | +3.10(+3.65%) |
May 26, 2022 | 82.31 | 85.40 | 82.16 | 85.00 | 399,771 | +2.15(+2.60%) |
May 25, 2022 | 81.15 | 83.48 | 81.15 | 82.85 | 399,227 | +1.17(+1.43%) |
May 24, 2022 | 82.15 | 82.26 | 80.16 | 81.68 | 610,907 | -2.14(-2.55%) |
May 23, 2022 | 82.46 | 83.98 | 82.00 | 83.82 | 350,109 | +1.56(+1.89%) |
May 20, 2022 | 83.47 | 83.73 | 79.66 | 82.26 | 1,189,242 | -0.05(-0.06%) |
May 19, 2022 | 82.34 | 83.83 | 82.01 | 82.31 | 1,081,116 | -0.44(-0.53%) |
May 18, 2022 | 85.69 | 86.02 | 82.46 | 82.75 | 697,613 | -4.19(-4.82%) |
May 17, 2022 | 86.47 | 87.05 | 85.28 | 86.94 | 507,973 | +2.26(+2.67%) |
May 16, 2022 | 85.09 | 85.86 | 84.25 | 84.68 | 306,782 | -1.14(-1.33%) |
May 13, 2022 | 83.86 | 86.29 | 83.44 | 85.82 | 310,491 | +3.15(+3.81%) |
May 12, 2022 | 82.05 | 84.01 | 80.74 | 82.67 | 1,277,992 | -0.40(-0.48%) |
May 11, 2022 | 85.13 | 86.84 | 82.88 | 83.06 | 668,534 | -2.88(-3.35%) |
May 10, 2022 | 86.64 | 87.28 | 84.52 | 85.95 | 1,336,882 | +1.33(+1.57%) |
May 09, 2022 | 86.55 | 87.19 | 84.21 | 84.62 | 1,508,444 | -3.67(-4.15%) |
May 06, 2022 | 88.56 | 89.97 | 86.97 | 88.29 | 874,678 | -1.03(-1.15%) |
May 05, 2022 | 92.65 | 92.72 | 88.20 | 89.32 | 745,026 | -4.78(-5.08%) |
May 04, 2022 | 91.05 | 94.28 | 89.15 | 94.09 | 515,450 | +3.32(+3.66%) |
May 03, 2022 | 90.61 | 91.40 | 89.93 | 90.77 | 710,000 | +0.12(+0.13%) |