Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 89.71 | 91.81 | 89.71 | 91.68 | 68,433 | +1.78(+1.97%) |
Jul 28, 2022 | 89.77 | 90.02 | 88.51 | 89.91 | 58,492 | +0.68(+0.76%) |
Jul 27, 2022 | 87.44 | 89.86 | 87.31 | 89.23 | 56,770 | +2.64(+3.05%) |
Jul 26, 2022 | 86.51 | 87.68 | 86.50 | 86.59 | 84,353 | -0.03(-0.03%) |
Jul 25, 2022 | 85.70 | 86.75 | 85.70 | 86.62 | 48,355 | +0.79(+0.93%) |
Jul 22, 2022 | 86.54 | 87.44 | 84.86 | 85.83 | 57,687 | -0.39(-0.45%) |
Jul 21, 2022 | 84.64 | 86.22 | 83.97 | 86.22 | 72,916 | +0.34(+0.40%) |
Jul 20, 2022 | 84.52 | 86.24 | 84.14 | 85.88 | 105,269 | +1.55(+1.84%) |
Jul 19, 2022 | 81.58 | 84.82 | 81.58 | 84.33 | 99,063 | +3.96(+4.93%) |
Jul 18, 2022 | 81.02 | 81.65 | 79.96 | 80.37 | 75,743 | +0.43(+0.54%) |
Jul 15, 2022 | 79.07 | 80.15 | 78.70 | 79.93 | 68,404 | +1.84(+2.36%) |
Jul 14, 2022 | 76.72 | 78.14 | 76.27 | 78.09 | 172,982 | -0.13(-0.16%) |
Jul 13, 2022 | 76.81 | 78.43 | 76.20 | 78.22 | 64,382 | +0.63(+0.81%) |
Jul 12, 2022 | 76.62 | 78.85 | 76.62 | 77.59 | 68,329 | -0.10(-0.13%) |
Jul 11, 2022 | 77.73 | 78.24 | 77.09 | 77.69 | 61,030 | -0.31(-0.40%) |
Jul 08, 2022 | 78.55 | 78.93 | 76.23 | 78.00 | 106,411 | -0.25(-0.31%) |
Jul 07, 2022 | 76.46 | 79.11 | 76.46 | 78.25 | 121,241 | +2.70(+3.57%) |
Jul 06, 2022 | 76.39 | 76.67 | 74.68 | 75.55 | 302,452 | -1.58(-2.05%) |
Jul 05, 2022 | 78.45 | 79.41 | 75.92 | 77.13 | 216,091 | -2.88(-3.60%) |
Jul 01, 2022 | 79.89 | 81.39 | 78.68 | 80.01 | 193,452 | -0.34(-0.43%) |
Jun 30, 2022 | 79.36 | 80.63 | 78.79 | 80.36 | 125,608 | -0.22(-0.27%) |
Jun 29, 2022 | 82.05 | 82.05 | 79.71 | 80.57 | 56,833 | -1.07(-1.31%) |
Jun 28, 2022 | 83.54 | 85.05 | 81.63 | 81.64 | 60,834 | -1.11(-1.34%) |
Jun 27, 2022 | 81.69 | 83.24 | 81.43 | 82.75 | 122,342 | +1.39(+1.71%) |
Jun 24, 2022 | 79.28 | 82.77 | 79.28 | 81.36 | 221,606 | +2.80(+3.56%) |
Jun 23, 2022 | 80.96 | 82.29 | 78.36 | 78.56 | 141,596 | -1.92(-2.39%) |
Jun 22, 2022 | 80.64 | 82.44 | 79.56 | 80.48 | 152,013 | -1.07(-1.31%) |
Jun 21, 2022 | 83.45 | 83.45 | 81.31 | 81.55 | 117,473 | -0.15(-0.18%) |
Jun 17, 2022 | 81.96 | 83.06 | 80.77 | 81.70 | 207,635 | +0.79(+0.98%) |
Jun 16, 2022 | 84.58 | 84.58 | 80.82 | 80.91 | 114,161 | -4.91(-5.73%) |
Jun 15, 2022 | 86.85 | 86.95 | 84.95 | 85.82 | 124,967 | -0.31(-0.36%) |
Jun 14, 2022 | 85.76 | 86.36 | 84.43 | 86.13 | 86,015 | +0.38(+0.45%) |
Jun 13, 2022 | 88.17 | 88.17 | 85.44 | 85.75 | 69,795 | -4.81(-5.31%) |
Jun 10, 2022 | 91.92 | 92.68 | 89.76 | 90.56 | 48,079 | -3.35(-3.57%) |
Jun 09, 2022 | 94.10 | 94.88 | 93.45 | 93.91 | 41,144 | -0.58(-0.61%) |
Jun 08, 2022 | 96.22 | 96.93 | 93.90 | 94.49 | 53,278 | -2.61(-2.69%) |
Jun 07, 2022 | 96.51 | 98.03 | 96.02 | 97.10 | 54,569 | -0.25(-0.25%) |
Jun 06, 2022 | 97.23 | 97.56 | 96.12 | 97.34 | 60,937 | +1.16(+1.20%) |
Jun 03, 2022 | 96.23 | 96.84 | 95.44 | 96.19 | 41,683 | -0.86(-0.89%) |
Jun 02, 2022 | 96.47 | 97.13 | 95.11 | 97.05 | 70,377 | +1.67(+1.75%) |
Jun 01, 2022 | 94.60 | 95.97 | 92.56 | 95.38 | 52,526 | +1.46(+1.56%) |
May 31, 2022 | 95.00 | 95.05 | 92.62 | 93.92 | 111,970 | -2.32(-2.42%) |
May 27, 2022 | 95.75 | 97.07 | 95.54 | 96.24 | 31,115 | +1.13(+1.19%) |
May 26, 2022 | 93.79 | 95.67 | 93.79 | 95.11 | 47,491 | +2.78(+3.01%) |
May 25, 2022 | 91.19 | 93.71 | 91.09 | 92.33 | 70,917 | +0.23(+0.24%) |
May 24, 2022 | 91.16 | 92.20 | 88.93 | 92.11 | 60,723 | +0.18(+0.19%) |
May 23, 2022 | 90.71 | 93.15 | 90.03 | 91.93 | 64,936 | +2.04(+2.27%) |
May 20, 2022 | 93.84 | 93.84 | 88.19 | 89.89 | 125,321 | -3.47(-3.72%) |
May 19, 2022 | 95.18 | 95.18 | 92.27 | 93.36 | 84,955 | -2.60(-2.71%) |
May 18, 2022 | 98.59 | 100.42 | 95.77 | 95.96 | 122,225 | -2.97(-3.01%) |
May 17, 2022 | 95.82 | 99.34 | 95.82 | 98.93 | 95,345 | +4.04(+4.26%) |
May 16, 2022 | 92.89 | 94.89 | 92.19 | 94.89 | 103,106 | +0.91(+0.97%) |
May 13, 2022 | 91.38 | 94.03 | 91.01 | 93.99 | 118,811 | +3.10(+3.41%) |
May 12, 2022 | 89.02 | 91.09 | 88.56 | 90.89 | 75,281 | +2.07(+2.33%) |
May 11, 2022 | 89.89 | 92.42 | 88.22 | 88.81 | 71,137 | -0.65(-0.72%) |
May 10, 2022 | 91.28 | 91.28 | 87.49 | 89.46 | 97,177 | -0.92(-1.02%) |
May 09, 2022 | 88.90 | 91.89 | 88.87 | 90.38 | 78,361 | +0.75(+0.84%) |
May 06, 2022 | 90.89 | 91.66 | 88.31 | 89.62 | 60,284 | -1.82(-1.99%) |
May 05, 2022 | 92.58 | 93.41 | 89.76 | 91.44 | 79,336 | -2.46(-2.62%) |
May 04, 2022 | 89.43 | 94.63 | 89.43 | 93.91 | 83,964 | +4.44(+4.96%) |
May 03, 2022 | 87.80 | 90.00 | 87.80 | 89.47 | 71,520 | +0.88(+0.99%) |