Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 87.11 | 88.58 | 86.68 | 88.38 | 336,025 | +1.34(+1.54%) |
Jul 28, 2022 | 85.88 | 87.16 | 84.98 | 87.05 | 267,286 | +0.92(+1.07%) |
Jul 27, 2022 | 83.64 | 86.61 | 83.59 | 86.12 | 350,651 | +4.09(+4.98%) |
Jul 26, 2022 | 83.52 | 83.57 | 81.77 | 82.04 | 268,398 | -1.88(-2.24%) |
Jul 25, 2022 | 84.44 | 84.65 | 83.26 | 83.92 | 344,174 | -0.72(-0.86%) |
Jul 22, 2022 | 86.26 | 86.68 | 84.11 | 84.65 | 295,548 | -2.14(-2.47%) |
Jul 21, 2022 | 85.85 | 86.79 | 84.71 | 86.79 | 1,077,187 | +1.06(+1.24%) |
Jul 20, 2022 | 83.99 | 86.10 | 83.98 | 85.73 | 422,371 | +1.75(+2.08%) |
Jul 19, 2022 | 82.39 | 84.09 | 81.80 | 83.98 | 316,013 | +2.66(+3.27%) |
Jul 18, 2022 | 82.98 | 83.35 | 81.07 | 81.32 | 264,202 | -0.77(-0.94%) |
Jul 15, 2022 | 81.44 | 82.13 | 81.01 | 82.10 | 444,568 | +1.49(+1.84%) |
Jul 14, 2022 | 79.57 | 80.93 | 78.48 | 80.61 | 299,257 | +0.31(+0.38%) |
Jul 13, 2022 | 79.07 | 80.92 | 78.96 | 80.30 | 358,805 | -0.39(-0.48%) |
Jul 12, 2022 | 82.23 | 82.82 | 80.22 | 80.69 | 347,818 | -1.26(-1.54%) |
Jul 11, 2022 | 82.78 | 82.78 | 81.51 | 81.95 | 173,259 | -1.79(-2.14%) |
Jul 08, 2022 | 82.57 | 84.09 | 82.44 | 83.74 | 327,425 | +0.08(+0.09%) |
Jul 07, 2022 | 82.03 | 83.87 | 82.02 | 83.66 | 290,119 | +2.06(+2.53%) |
Jul 06, 2022 | 81.07 | 82.26 | 80.66 | 81.60 | 425,093 | +0.58(+0.71%) |
Jul 05, 2022 | 78.05 | 81.05 | 77.72 | 81.03 | 423,648 | +1.77(+2.24%) |
Jul 01, 2022 | 78.79 | 79.48 | 77.95 | 79.25 | 326,483 | -0.02(-0.02%) |
Jun 30, 2022 | 79.42 | 80.35 | 77.94 | 79.27 | 355,487 | -1.24(-1.54%) |
Jun 29, 2022 | 80.43 | 81.10 | 79.71 | 80.51 | 240,982 | -0.01(-0.01%) |
Jun 28, 2022 | 83.34 | 83.94 | 80.49 | 80.52 | 335,743 | -2.73(-3.28%) |
Jun 27, 2022 | 84.27 | 84.27 | 82.87 | 83.25 | 324,743 | -0.72(-0.86%) |
Jun 24, 2022 | 81.59 | 83.98 | 81.59 | 83.97 | 467,464 | +3.25(+4.03%) |
Jun 23, 2022 | 80.05 | 80.91 | 79.31 | 80.72 | 495,006 | +1.41(+1.78%) |
Jun 22, 2022 | 78.75 | 80.57 | 78.72 | 79.31 | 502,213 | -0.31(-0.39%) |
Jun 21, 2022 | 78.93 | 80.44 | 78.93 | 79.62 | 476,607 | +1.92(+2.48%) |
Jun 17, 2022 | 76.90 | 78.39 | 76.36 | 77.70 | 617,457 | +0.82(+1.07%) |
Jun 16, 2022 | 78.29 | 78.38 | 76.26 | 76.87 | 497,940 | -3.46(-4.31%) |
Jun 15, 2022 | 79.46 | 81.52 | 78.58 | 80.33 | 456,941 | +1.87(+2.39%) |
Jun 14, 2022 | 78.73 | 79.14 | 77.74 | 78.46 | 545,033 | +0.43(+0.55%) |
Jun 13, 2022 | 79.37 | 80.11 | 77.78 | 78.03 | 691,914 | -4.01(-4.88%) |
Jun 10, 2022 | 83.91 | 84.11 | 82.03 | 82.04 | 394,954 | -3.43(-4.01%) |
Jun 09, 2022 | 87.25 | 88.24 | 85.45 | 85.47 | 296,243 | -2.43(-2.77%) |
Jun 08, 2022 | 88.45 | 88.97 | 87.62 | 87.90 | 185,096 | -0.81(-0.92%) |
Jun 07, 2022 | 86.73 | 88.90 | 86.61 | 88.71 | 266,414 | +1.07(+1.22%) |
Jun 06, 2022 | 88.68 | 89.26 | 87.25 | 87.64 | 184,341 | +0.18(+0.20%) |
Jun 03, 2022 | 88.26 | 88.74 | 87.04 | 87.47 | 327,581 | -2.41(-2.68%) |
Jun 02, 2022 | 86.61 | 89.90 | 86.35 | 89.87 | 374,890 | +2.66(+3.04%) |
Jun 01, 2022 | 88.42 | 89.33 | 86.60 | 87.22 | 484,704 | -0.27(-0.31%) |
May 31, 2022 | 87.92 | 88.45 | 86.56 | 87.49 | 463,480 | -0.60(-0.69%) |
May 27, 2022 | 85.93 | 88.10 | 85.93 | 88.09 | 480,715 | +3.10(+3.65%) |
May 26, 2022 | 82.31 | 85.40 | 82.16 | 84.99 | 399,802 | +2.15(+2.60%) |
May 25, 2022 | 81.15 | 83.47 | 81.15 | 82.84 | 399,258 | +1.17(+1.43%) |
May 24, 2022 | 82.15 | 82.25 | 80.16 | 81.67 | 610,955 | -2.14(-2.55%) |
May 23, 2022 | 82.45 | 83.97 | 82.00 | 83.81 | 350,136 | +1.56(+1.89%) |
May 20, 2022 | 83.46 | 83.72 | 79.65 | 82.26 | 1,189,334 | -0.05(-0.06%) |
May 19, 2022 | 82.33 | 83.82 | 82.01 | 82.31 | 1,081,201 | -0.44(-0.53%) |
May 18, 2022 | 85.68 | 86.01 | 82.45 | 82.74 | 697,667 | -4.19(-4.82%) |
May 17, 2022 | 86.47 | 87.04 | 85.28 | 86.93 | 508,013 | +2.26(+2.67%) |
May 16, 2022 | 85.08 | 85.85 | 84.24 | 84.67 | 306,806 | -1.14(-1.33%) |
May 13, 2022 | 83.85 | 86.29 | 83.43 | 85.81 | 310,516 | +3.15(+3.81%) |
May 12, 2022 | 82.05 | 84.00 | 80.73 | 82.66 | 1,278,092 | -0.40(-0.48%) |
May 11, 2022 | 85.12 | 86.83 | 82.87 | 83.06 | 668,586 | -2.88(-3.35%) |
May 10, 2022 | 86.63 | 87.27 | 84.51 | 85.94 | 1,336,986 | +1.33(+1.57%) |
May 09, 2022 | 86.55 | 87.18 | 84.21 | 84.61 | 1,508,561 | -3.67(-4.15%) |
May 06, 2022 | 88.56 | 89.96 | 86.96 | 88.28 | 874,746 | -1.03(-1.15%) |
May 05, 2022 | 92.64 | 92.72 | 88.19 | 89.31 | 745,084 | -4.78(-5.08%) |
May 04, 2022 | 91.04 | 94.27 | 89.14 | 94.08 | 515,490 | +3.32(+3.66%) |
May 03, 2022 | 90.61 | 91.39 | 89.92 | 90.77 | 710,055 | +0.12(+0.13%) |