Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 90.57 | 90.85 | 86.81 | 90.31 | 7,320,846 | -1.16(-1.27%) |
Jul 28, 2022 | 92.60 | 97.32 | 90.93 | 91.47 | 8,261,438 | -17.51(-16.07%) |
Jul 27, 2022 | 107.09 | 109.84 | 105.96 | 108.98 | 1,364,459 | +2.22(+2.08%) |
Jul 26, 2022 | 105.98 | 107.23 | 104.61 | 106.77 | 1,557,348 | +0.69(+0.65%) |
Jul 25, 2022 | 106.84 | 107.89 | 105.49 | 106.08 | 1,240,489 | -1.28(-1.19%) |
Jul 22, 2022 | 107.64 | 109.17 | 106.50 | 107.36 | 940,778 | -0.04(-0.04%) |
Jul 21, 2022 | 106.31 | 107.55 | 104.58 | 107.40 | 1,306,626 | +1.40(+1.32%) |
Jul 20, 2022 | 104.90 | 106.16 | 104.13 | 105.99 | 1,457,674 | +1.57(+1.50%) |
Jul 19, 2022 | 100.68 | 104.54 | 100.07 | 104.43 | 1,555,781 | +5.32(+5.36%) |
Jul 18, 2022 | 99.75 | 101.30 | 98.72 | 99.11 | 1,010,331 | -0.30(-0.30%) |
Jul 15, 2022 | 100.06 | 100.20 | 97.69 | 99.41 | 914,105 | +0.95(+0.96%) |
Jul 14, 2022 | 98.67 | 99.18 | 96.62 | 98.46 | 1,154,552 | -1.77(-1.77%) |
Jul 13, 2022 | 97.63 | 100.92 | 96.56 | 100.23 | 1,487,470 | +0.69(+0.69%) |
Jul 12, 2022 | 100.83 | 102.85 | 98.56 | 99.55 | 1,873,846 | -1.38(-1.37%) |
Jul 11, 2022 | 102.04 | 102.65 | 100.35 | 100.93 | 1,290,539 | -1.40(-1.37%) |
Jul 08, 2022 | 103.08 | 104.14 | 102.06 | 102.33 | 1,574,312 | -1.51(-1.46%) |
Jul 07, 2022 | 103.45 | 103.91 | 101.92 | 103.84 | 1,371,827 | +0.93(+0.90%) |
Jul 06, 2022 | 102.00 | 103.81 | 100.92 | 102.91 | 1,626,807 | +0.50(+0.49%) |
Jul 05, 2022 | 98.60 | 102.50 | 97.45 | 102.41 | 1,896,183 | +2.86(+2.87%) |
Jul 01, 2022 | 97.86 | 100.51 | 97.27 | 99.55 | 1,160,569 | +2.25(+2.32%) |
Jun 30, 2022 | 96.73 | 99.11 | 96.04 | 97.30 | 1,609,505 | -1.14(-1.16%) |
Jun 29, 2022 | 99.09 | 100.04 | 97.15 | 98.44 | 1,501,700 | -1.28(-1.28%) |
Jun 28, 2022 | 101.88 | 103.55 | 99.56 | 99.72 | 1,278,437 | -1.63(-1.61%) |
Jun 27, 2022 | 103.62 | 103.87 | 100.78 | 101.36 | 1,140,276 | -1.79(-1.74%) |
Jun 24, 2022 | 99.77 | 103.42 | 99.11 | 103.15 | 2,678,148 | +4.38(+4.43%) |
Jun 23, 2022 | 94.70 | 98.87 | 94.70 | 98.77 | 2,207,324 | +4.12(+4.35%) |
Jun 22, 2022 | 92.98 | 96.09 | 92.26 | 94.65 | 2,415,621 | -0.60(-0.63%) |
Jun 21, 2022 | 98.71 | 98.71 | 94.69 | 95.25 | 2,326,201 | -0.56(-0.58%) |
Jun 17, 2022 | 93.81 | 96.66 | 93.03 | 95.81 | 5,462,932 | +1.44(+1.52%) |
Jun 16, 2022 | 96.50 | 96.96 | 92.91 | 94.37 | 2,391,304 | -4.51(-4.56%) |
Jun 15, 2022 | 99.79 | 100.45 | 97.42 | 98.88 | 1,798,474 | -0.19(-0.20%) |
Jun 14, 2022 | 98.19 | 100.46 | 97.94 | 99.07 | 2,094,008 | +0.88(+0.90%) |
Jun 13, 2022 | 99.74 | 100.58 | 97.48 | 98.19 | 1,984,522 | -3.84(-3.76%) |
Jun 10, 2022 | 107.02 | 107.02 | 102.00 | 102.03 | 2,066,000 | -7.39(-6.75%) |
Jun 09, 2022 | 110.00 | 111.04 | 108.92 | 109.42 | 1,401,984 | -1.42(-1.28%) |
Jun 08, 2022 | 110.67 | 111.97 | 109.83 | 110.84 | 1,958,056 | -0.78(-0.70%) |
Jun 07, 2022 | 110.79 | 111.72 | 108.49 | 111.62 | 2,080,090 | -0.03(-0.02%) |
Jun 06, 2022 | 105.98 | 111.95 | 105.51 | 111.64 | 3,314,665 | +6.10(+5.78%) |
Jun 03, 2022 | 106.89 | 107.12 | 105.14 | 105.54 | 1,582,270 | -1.72(-1.61%) |
Jun 02, 2022 | 106.58 | 107.72 | 105.90 | 107.26 | 2,433,896 | +1.57(+1.48%) |
Jun 01, 2022 | 110.29 | 110.38 | 105.15 | 105.70 | 2,198,883 | -3.68(-3.36%) |
May 31, 2022 | 109.03 | 110.13 | 107.47 | 109.37 | 2,587,830 | -0.91(-0.83%) |
May 27, 2022 | 111.55 | 112.26 | 109.32 | 110.29 | 1,885,899 | +0.44(+0.40%) |
May 26, 2022 | 110.25 | 112.42 | 109.11 | 109.84 | 1,747,127 | +0.55(+0.51%) |
May 25, 2022 | 106.65 | 109.75 | 106.06 | 109.29 | 1,360,313 | +2.36(+2.21%) |
May 24, 2022 | 108.02 | 108.09 | 104.42 | 106.93 | 1,495,413 | -1.55(-1.43%) |
May 23, 2022 | 108.47 | 110.37 | 108.00 | 108.48 | 1,491,502 | +1.26(+1.18%) |
May 20, 2022 | 107.85 | 108.33 | 103.56 | 107.22 | 1,757,550 | +0.28(+0.26%) |
May 19, 2022 | 105.97 | 108.91 | 105.27 | 106.94 | 2,364,531 | -0.09(-0.09%) |
May 18, 2022 | 111.62 | 111.75 | 106.70 | 107.03 | 1,702,694 | -6.27(-5.53%) |
May 17, 2022 | 110.97 | 113.42 | 109.43 | 113.30 | 1,643,611 | +4.16(+3.81%) |
May 16, 2022 | 111.91 | 111.91 | 106.68 | 109.14 | 1,820,592 | -2.92(-2.61%) |
May 13, 2022 | 111.65 | 113.34 | 110.78 | 112.06 | 1,612,410 | +1.05(+0.95%) |
May 12, 2022 | 109.28 | 112.17 | 108.30 | 111.01 | 1,996,848 | +1.62(+1.48%) |
May 11, 2022 | 112.26 | 112.74 | 109.21 | 109.39 | 2,044,592 | -2.56(-2.29%) |
May 10, 2022 | 116.47 | 117.32 | 110.58 | 111.95 | 2,502,925 | -3.84(-3.32%) |
May 09, 2022 | 109.86 | 117.32 | 109.77 | 115.80 | 2,117,363 | +4.27(+3.82%) |
May 06, 2022 | 114.08 | 114.08 | 110.17 | 111.53 | 2,469,914 | -2.38(-2.09%) |
May 05, 2022 | 118.72 | 118.99 | 112.81 | 113.91 | 1,696,579 | -6.71(-5.56%) |
May 04, 2022 | 116.28 | 121.08 | 115.10 | 120.62 | 2,343,948 | +4.28(+3.68%) |
May 03, 2022 | 113.08 | 117.68 | 112.75 | 116.33 | 2,996,433 | +3.16(+2.79%) |