Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 100.89 | 101.98 | 100.55 | 101.98 | 330,504 | +1.45(+1.45%) |
Jul 28, 2022 | 99.80 | 100.64 | 99.21 | 100.52 | 292,627 | +0.95(+0.96%) |
Jul 27, 2022 | 98.39 | 99.81 | 97.96 | 99.57 | 240,220 | +2.01(+2.06%) |
Jul 26, 2022 | 98.21 | 98.39 | 97.53 | 97.57 | 293,167 | -1.42(-1.43%) |
Jul 25, 2022 | 99.10 | 99.13 | 98.59 | 98.98 | 2,126,243 | +0.53(+0.54%) |
Jul 22, 2022 | 99.25 | 99.63 | 98.07 | 98.45 | 249,619 | -0.35(-0.35%) |
Jul 21, 2022 | 97.81 | 98.80 | 97.57 | 98.80 | 286,433 | +1.22(+1.25%) |
Jul 20, 2022 | 97.57 | 97.94 | 97.12 | 97.58 | 1,392,948 | +0.07(+0.07%) |
Jul 19, 2022 | 96.78 | 97.56 | 96.69 | 97.51 | 307,502 | +2.29(+2.40%) |
Jul 18, 2022 | 95.51 | 96.17 | 95.00 | 95.23 | 325,076 | +1.02(+1.08%) |
Jul 15, 2022 | 93.79 | 94.24 | 93.04 | 94.21 | 396,890 | +1.09(+1.17%) |
Jul 14, 2022 | 92.59 | 93.14 | 91.60 | 93.12 | 467,744 | -0.94(-1.00%) |
Jul 13, 2022 | 93.03 | 94.47 | 92.83 | 94.06 | 408,593 | -0.06(-0.06%) |
Jul 12, 2022 | 94.11 | 94.63 | 93.77 | 94.11 | 358,726 | -0.32(-0.34%) |
Jul 11, 2022 | 95.09 | 95.09 | 94.29 | 94.43 | 291,014 | -1.82(-1.89%) |
Jul 08, 2022 | 95.85 | 96.48 | 95.34 | 96.25 | 299,237 | +0.35(+0.37%) |
Jul 07, 2022 | 95.02 | 95.93 | 95.02 | 95.90 | 291,722 | +2.05(+2.19%) |
Jul 06, 2022 | 94.01 | 94.15 | 93.18 | 93.84 | 392,764 | -0.26(-0.28%) |
Jul 05, 2022 | 93.30 | 94.13 | 92.75 | 94.11 | 441,377 | -2.00(-2.08%) |
Jul 01, 2022 | 95.00 | 96.15 | 94.49 | 96.10 | 327,340 | -0.18(-0.18%) |
Jun 30, 2022 | 95.39 | 96.40 | 94.71 | 96.28 | 771,390 | -0.33(-0.34%) |
Jun 29, 2022 | 97.55 | 97.55 | 96.55 | 96.61 | 440,349 | -0.95(-0.98%) |
Jun 28, 2022 | 99.01 | 99.39 | 97.29 | 97.56 | 1,147,485 | -0.90(-0.92%) |
Jun 27, 2022 | 98.53 | 98.94 | 98.13 | 98.46 | 370,129 | +0.15(+0.15%) |
Jun 24, 2022 | 96.78 | 98.39 | 96.78 | 98.31 | 393,034 | +2.45(+2.56%) |
Jun 23, 2022 | 95.88 | 96.24 | 94.90 | 95.86 | 1,766,912 | -0.49(-0.51%) |
Jun 22, 2022 | 96.11 | 97.00 | 95.78 | 96.35 | 357,496 | -1.30(-1.33%) |
Jun 21, 2022 | 97.59 | 98.14 | 97.45 | 97.65 | 393,212 | +1.09(+1.13%) |
Jun 17, 2022 | 96.75 | 97.37 | 95.88 | 96.56 | 510,436 | -0.07(-0.07%) |
Jun 16, 2022 | 96.81 | 97.19 | 96.02 | 96.63 | 595,416 | -2.81(-2.82%) |
Jun 15, 2022 | 98.49 | 100.14 | 97.55 | 99.44 | 349,234 | +1.60(+1.63%) |
Jun 14, 2022 | 98.53 | 98.90 | 97.11 | 97.84 | 576,518 | -0.63(-0.64%) |
Jun 13, 2022 | 99.74 | 100.04 | 98.18 | 98.47 | 1,726,845 | -4.16(-4.06%) |
Jun 10, 2022 | 103.07 | 103.27 | 102.36 | 102.63 | 802,736 | -1.90(-1.81%) |
Jun 09, 2022 | 105.97 | 106.24 | 104.52 | 104.53 | 245,032 | -2.19(-2.05%) |
Jun 08, 2022 | 107.16 | 107.58 | 106.63 | 106.71 | 150,598 | -1.18(-1.09%) |
Jun 07, 2022 | 106.52 | 107.97 | 106.45 | 107.89 | 204,790 | +0.46(+0.42%) |
Jun 06, 2022 | 108.17 | 108.82 | 107.33 | 107.44 | 299,156 | +0.07(+0.07%) |
Jun 03, 2022 | 107.66 | 107.93 | 107.06 | 107.36 | 221,397 | -1.68(-1.54%) |
Jun 02, 2022 | 107.21 | 109.06 | 107.21 | 109.05 | 253,002 | +2.39(+2.24%) |
Jun 01, 2022 | 108.03 | 108.29 | 106.33 | 106.66 | 848,040 | -0.81(-0.75%) |
May 31, 2022 | 107.75 | 108.07 | 107.17 | 107.47 | 692,436 | +0.40(+0.37%) |
May 27, 2022 | 106.55 | 107.07 | 106.35 | 107.07 | 320,501 | +1.31(+1.24%) |
May 26, 2022 | 104.67 | 106.06 | 104.67 | 105.76 | 339,170 | +1.25(+1.20%) |
May 25, 2022 | 103.73 | 104.91 | 103.59 | 104.50 | 271,349 | +0.10(+0.10%) |
May 24, 2022 | 104.58 | 104.71 | 103.58 | 104.40 | 584,518 | -1.34(-1.27%) |
May 23, 2022 | 105.27 | 105.90 | 104.93 | 105.74 | 596,952 | +1.66(+1.59%) |
May 20, 2022 | 104.82 | 104.90 | 102.77 | 104.08 | 271,126 | +0.26(+0.25%) |
May 19, 2022 | 102.34 | 104.37 | 102.34 | 103.82 | 294,014 | +1.79(+1.76%) |
May 18, 2022 | 103.61 | 103.86 | 101.83 | 102.03 | 247,173 | -2.42(-2.31%) |
May 17, 2022 | 104.09 | 104.49 | 103.41 | 104.45 | 537,481 | +2.38(+2.33%) |
May 16, 2022 | 101.50 | 102.46 | 101.22 | 102.07 | 1,102,352 | +0.30(+0.29%) |
May 13, 2022 | 100.19 | 101.96 | 100.19 | 101.77 | 721,992 | +2.92(+2.95%) |
May 12, 2022 | 98.78 | 99.84 | 98.05 | 98.85 | 656,966 | -0.63(-0.64%) |
May 11, 2022 | 100.34 | 101.71 | 99.47 | 99.48 | 329,066 | -0.65(-0.65%) |
May 10, 2022 | 101.43 | 101.44 | 99.45 | 100.13 | 513,917 | +0.13(+0.13%) |
May 09, 2022 | 101.69 | 101.83 | 99.78 | 100.00 | 537,026 | -3.72(-3.58%) |
May 06, 2022 | 104.01 | 104.40 | 102.99 | 103.72 | 486,712 | -0.98(-0.94%) |
May 05, 2022 | 107.20 | 107.20 | 103.94 | 104.71 | 618,082 | -3.87(-3.56%) |
May 04, 2022 | 106.44 | 108.71 | 105.54 | 108.57 | 262,453 | +1.75(+1.64%) |
May 03, 2022 | 106.49 | 107.13 | 106.36 | 106.83 | 236,835 | +0.78(+0.74%) |