Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 92.84 | 93.16 | 91.99 | 92.30 | 915,531 | -0.31(-0.33%) |
Jul 28, 2022 | 91.12 | 92.95 | 90.59 | 92.61 | 1,439,064 | +1.91(+2.10%) |
Jul 27, 2022 | 86.56 | 91.48 | 86.56 | 90.70 | 1,825,732 | +4.78(+5.56%) |
Jul 26, 2022 | 85.71 | 86.40 | 85.13 | 85.92 | 391,297 | +0.11(+0.13%) |
Jul 25, 2022 | 85.27 | 86.04 | 84.46 | 85.82 | 505,945 | +0.98(+1.15%) |
Jul 22, 2022 | 85.24 | 86.00 | 84.05 | 84.84 | 782,316 | -0.40(-0.47%) |
Jul 21, 2022 | 84.99 | 85.58 | 84.35 | 85.24 | 674,899 | -0.18(-0.21%) |
Jul 20, 2022 | 84.93 | 85.80 | 84.37 | 85.42 | 923,479 | +0.27(+0.31%) |
Jul 19, 2022 | 83.17 | 85.28 | 83.17 | 85.15 | 977,485 | +3.61(+4.43%) |
Jul 18, 2022 | 82.90 | 83.34 | 81.03 | 81.54 | 500,620 | -0.59(-0.72%) |
Jul 15, 2022 | 81.31 | 82.22 | 80.12 | 82.13 | 932,250 | +2.57(+3.23%) |
Jul 14, 2022 | 78.06 | 79.87 | 77.28 | 79.56 | 1,396,643 | -0.21(-0.26%) |
Jul 13, 2022 | 79.69 | 80.43 | 78.88 | 79.77 | 799,214 | -1.33(-1.64%) |
Jul 12, 2022 | 80.46 | 82.62 | 80.29 | 81.10 | 705,609 | -0.19(-0.23%) |
Jul 11, 2022 | 81.08 | 82.07 | 80.87 | 81.29 | 698,717 | -0.69(-0.84%) |
Jul 08, 2022 | 82.87 | 83.13 | 81.11 | 81.98 | 997,907 | -0.73(-0.88%) |
Jul 07, 2022 | 82.90 | 83.61 | 82.41 | 82.71 | 1,246,782 | +1.40(+1.72%) |
Jul 06, 2022 | 81.09 | 81.82 | 79.73 | 81.31 | 1,033,712 | +0.15(+0.18%) |
Jul 05, 2022 | 80.23 | 81.35 | 78.52 | 81.16 | 1,480,200 | -0.90(-1.10%) |
Jul 01, 2022 | 81.15 | 82.47 | 79.52 | 82.06 | 1,055,222 | +1.01(+1.24%) |
Jun 30, 2022 | 80.23 | 81.56 | 79.37 | 81.06 | 1,167,462 | -0.54(-0.67%) |
Jun 29, 2022 | 83.04 | 83.04 | 81.03 | 81.60 | 649,904 | -1.03(-1.24%) |
Jun 28, 2022 | 85.02 | 85.55 | 82.47 | 82.63 | 882,187 | -1.66(-1.97%) |
Jun 27, 2022 | 84.78 | 85.31 | 83.86 | 84.28 | 646,752 | +0.30(+0.35%) |
Jun 24, 2022 | 81.31 | 84.24 | 81.08 | 83.99 | 1,102,568 | +4.24(+5.31%) |
Jun 23, 2022 | 81.22 | 81.89 | 78.92 | 79.75 | 1,186,659 | -2.94(-3.56%) |
Jun 22, 2022 | 81.85 | 83.57 | 81.59 | 82.69 | 743,896 | -0.87(-1.04%) |
Jun 21, 2022 | 83.94 | 84.68 | 82.61 | 83.56 | 822,600 | +1.32(+1.61%) |
Jun 17, 2022 | 82.82 | 83.38 | 80.67 | 82.24 | 2,250,706 | -0.81(-0.98%) |
Jun 16, 2022 | 85.02 | 85.23 | 81.98 | 83.05 | 1,191,089 | -3.85(-4.43%) |
Jun 15, 2022 | 86.31 | 87.90 | 85.47 | 86.90 | 879,474 | +1.66(+1.95%) |
Jun 14, 2022 | 85.12 | 85.99 | 84.35 | 85.24 | 650,407 | +0.50(+0.59%) |
Jun 13, 2022 | 86.87 | 86.90 | 84.10 | 84.74 | 831,017 | -4.38(-4.92%) |
Jun 10, 2022 | 89.41 | 90.37 | 88.46 | 89.12 | 1,047,617 | -2.54(-2.77%) |
Jun 09, 2022 | 92.59 | 93.29 | 91.61 | 91.66 | 443,475 | -1.17(-1.26%) |
Jun 08, 2022 | 92.82 | 93.58 | 92.25 | 92.83 | 516,323 | -0.82(-0.88%) |
Jun 07, 2022 | 92.38 | 93.77 | 92.07 | 93.65 | 663,848 | +0.30(+0.32%) |
Jun 06, 2022 | 93.81 | 94.43 | 92.66 | 93.35 | 676,099 | -0.14(-0.15%) |
Jun 03, 2022 | 92.66 | 93.68 | 92.45 | 93.49 | 471,125 | -0.29(-0.31%) |
Jun 02, 2022 | 92.25 | 94.31 | 92.11 | 93.77 | 884,061 | +1.73(+1.88%) |
Jun 01, 2022 | 93.28 | 93.57 | 90.32 | 92.05 | 1,134,776 | -1.23(-1.32%) |
May 31, 2022 | 93.57 | 94.03 | 92.85 | 93.28 | 1,708,744 | -0.46(-0.50%) |
May 27, 2022 | 90.71 | 93.81 | 90.68 | 93.75 | 1,437,280 | +4.13(+4.61%) |
May 26, 2022 | 88.11 | 90.03 | 87.89 | 89.62 | 907,706 | +2.57(+2.95%) |
May 25, 2022 | 85.06 | 87.47 | 84.87 | 87.05 | 894,935 | +1.77(+2.07%) |
May 24, 2022 | 85.92 | 85.93 | 83.94 | 85.28 | 579,582 | -1.27(-1.47%) |
May 23, 2022 | 87.75 | 87.75 | 86.00 | 86.56 | 671,862 | +0.68(+0.79%) |
May 20, 2022 | 86.43 | 86.85 | 83.94 | 85.87 | 793,385 | -0.09(-0.10%) |
May 19, 2022 | 84.81 | 87.57 | 84.76 | 85.96 | 894,208 | +0.01(+0.01%) |
May 18, 2022 | 87.64 | 87.99 | 85.71 | 85.95 | 596,738 | -2.15(-2.44%) |
May 17, 2022 | 86.84 | 88.17 | 86.22 | 88.10 | 496,039 | +3.04(+3.57%) |
May 16, 2022 | 85.43 | 85.79 | 84.01 | 85.07 | 483,353 | -0.49(-0.58%) |
May 13, 2022 | 85.55 | 86.91 | 85.17 | 85.56 | 583,313 | +0.82(+0.97%) |
May 12, 2022 | 83.28 | 84.97 | 82.90 | 84.74 | 1,060,553 | +1.70(+2.04%) |
May 11, 2022 | 85.60 | 86.52 | 82.92 | 83.05 | 1,488,522 | -2.41(-2.81%) |
May 10, 2022 | 86.68 | 87.05 | 83.97 | 85.45 | 1,069,736 | -0.19(-0.22%) |
May 09, 2022 | 87.35 | 88.29 | 85.28 | 85.64 | 696,833 | -2.89(-3.26%) |
May 06, 2022 | 90.30 | 90.30 | 87.22 | 88.53 | 1,060,128 | -1.83(-2.03%) |
May 05, 2022 | 92.46 | 92.87 | 89.48 | 90.36 | 850,486 | -3.04(-3.25%) |
May 04, 2022 | 91.17 | 93.64 | 90.13 | 93.40 | 1,106,259 | +2.59(+2.86%) |
May 03, 2022 | 90.75 | 91.95 | 90.00 | 90.80 | 1,045,454 | +0.18(+0.20%) |