Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 98.69 | 99.52 | 98.01 | 99.19 | 20,571 | +0.72(+0.74%) |
Jul 28, 2022 | 97.17 | 98.49 | 96.35 | 98.46 | 13,709 | +1.20(+1.23%) |
Jul 27, 2022 | 95.41 | 97.41 | 95.41 | 97.26 | 5,041 | +2.43(+2.56%) |
Jul 26, 2022 | 94.74 | 95.11 | 94.64 | 94.83 | 9,473 | -0.52(-0.55%) |
Jul 25, 2022 | 95.26 | 95.44 | 94.53 | 95.35 | 14,290 | +0.55(+0.58%) |
Jul 22, 2022 | 96.45 | 96.45 | 94.23 | 94.81 | 23,127 | -1.39(-1.45%) |
Jul 21, 2022 | 94.89 | 96.21 | 94.81 | 96.20 | 19,616 | +0.81(+0.84%) |
Jul 20, 2022 | 93.68 | 95.39 | 93.68 | 95.39 | 7,775 | +1.83(+1.95%) |
Jul 19, 2022 | 91.59 | 93.62 | 91.59 | 93.57 | 18,032 | +3.31(+3.67%) |
Jul 18, 2022 | 91.46 | 91.74 | 90.14 | 90.26 | 15,436 | -0.18(-0.20%) |
Jul 15, 2022 | 89.82 | 90.54 | 89.25 | 90.44 | 10,651 | +1.80(+2.03%) |
Jul 14, 2022 | 88.11 | 88.64 | 87.37 | 88.64 | 11,714 | -0.75(-0.84%) |
Jul 13, 2022 | 88.23 | 89.71 | 88.23 | 89.39 | 26,622 | -0.10(-0.11%) |
Jul 12, 2022 | 89.76 | 90.31 | 88.97 | 89.49 | 10,314 | -0.42(-0.47%) |
Jul 11, 2022 | 90.73 | 90.73 | 89.72 | 89.91 | 30,539 | -1.33(-1.46%) |
Jul 08, 2022 | 91.06 | 91.74 | 90.41 | 91.25 | 33,854 | -0.14(-0.15%) |
Jul 07, 2022 | 90.68 | 91.54 | 90.68 | 91.38 | 24,529 | +1.87(+2.09%) |
Jul 06, 2022 | 90.15 | 90.34 | 89.02 | 89.52 | 17,938 | -0.82(-0.91%) |
Jul 05, 2022 | 88.14 | 90.34 | 87.64 | 90.34 | 38,822 | +0.71(+0.79%) |
Jul 01, 2022 | 88.81 | 89.64 | 88.08 | 89.64 | 24,932 | +1.01(+1.14%) |
Jun 30, 2022 | 88.37 | 89.78 | 88.06 | 88.63 | 50,217 | -0.98(-1.09%) |
Jun 29, 2022 | 89.27 | 89.61 | 88.74 | 89.61 | 12,833 | -0.62(-0.69%) |
Jun 28, 2022 | 92.57 | 92.57 | 90.23 | 90.23 | 15,419 | -1.59(-1.73%) |
Jun 27, 2022 | 91.35 | 92.19 | 91.07 | 91.82 | 62,164 | +0.89(+0.98%) |
Jun 24, 2022 | 89.14 | 91.03 | 89.14 | 90.93 | 8,920 | +2.60(+2.95%) |
Jun 23, 2022 | 87.35 | 88.32 | 87.03 | 88.32 | 12,080 | +1.23(+1.41%) |
Jun 22, 2022 | 85.97 | 87.66 | 85.97 | 87.09 | 10,693 | -0.10(-0.11%) |
Jun 21, 2022 | 87.37 | 87.88 | 86.95 | 87.19 | 25,735 | +1.39(+1.62%) |
Jun 17, 2022 | 85.67 | 87.20 | 85.63 | 85.80 | 28,293 | +0.43(+0.51%) |
Jun 16, 2022 | 87.97 | 87.97 | 84.91 | 85.37 | 36,543 | -4.34(-4.84%) |
Jun 15, 2022 | 89.79 | 90.49 | 89.11 | 89.71 | 30,769 | +0.89(+1.00%) |
Jun 14, 2022 | 89.25 | 89.25 | 88.29 | 88.82 | 10,779 | -0.02(-0.02%) |
Jun 13, 2022 | 90.58 | 90.88 | 88.57 | 88.83 | 31,039 | -4.33(-4.65%) |
Jun 10, 2022 | 94.30 | 94.49 | 92.88 | 93.17 | 41,401 | -2.40(-2.52%) |
Jun 09, 2022 | 96.94 | 97.13 | 95.49 | 95.57 | 13,288 | -1.89(-1.94%) |
Jun 08, 2022 | 98.88 | 98.88 | 97.46 | 97.46 | 23,111 | -1.79(-1.80%) |
Jun 07, 2022 | 97.10 | 99.25 | 97.10 | 99.25 | 6,919 | +1.20(+1.23%) |
Jun 06, 2022 | 98.63 | 98.63 | 97.75 | 98.05 | 5,773 | +0.41(+0.42%) |
Jun 03, 2022 | 97.73 | 97.74 | 97.31 | 97.64 | 8,446 | -0.97(-0.98%) |
Jun 02, 2022 | 96.34 | 98.62 | 96.34 | 98.61 | 16,652 | +2.35(+2.44%) |
Jun 01, 2022 | 97.12 | 97.65 | 95.12 | 96.26 | 18,848 | -0.54(-0.56%) |
May 31, 2022 | 97.64 | 97.64 | 96.25 | 96.80 | 13,249 | -1.04(-1.06%) |
May 27, 2022 | 95.96 | 97.84 | 95.96 | 97.84 | 12,146 | +2.65(+2.78%) |
May 26, 2022 | 94.45 | 95.63 | 94.45 | 95.19 | 17,287 | +2.26(+2.43%) |
May 25, 2022 | 91.57 | 93.44 | 91.57 | 92.93 | 24,572 | +2.00(+2.20%) |
May 24, 2022 | 91.32 | 91.32 | 89.57 | 90.93 | 19,352 | -1.33(-1.45%) |
May 23, 2022 | 92.11 | 92.61 | 91.36 | 92.26 | 24,544 | +0.96(+1.05%) |
May 20, 2022 | 92.44 | 92.44 | 89.30 | 91.30 | 32,392 | -0.19(-0.21%) |
May 19, 2022 | 90.67 | 92.33 | 90.67 | 91.49 | 53,824 | +0.12(+0.13%) |
May 18, 2022 | 94.02 | 94.02 | 90.75 | 91.37 | 16,648 | -4.00(-4.19%) |
May 17, 2022 | 94.04 | 95.36 | 94.04 | 95.37 | 45,562 | +2.80(+3.02%) |
May 16, 2022 | 93.11 | 93.42 | 92.48 | 92.57 | 23,334 | -0.78(-0.84%) |
May 13, 2022 | 91.89 | 93.57 | 91.89 | 93.35 | 26,746 | +2.80(+3.09%) |
May 12, 2022 | 88.85 | 91.09 | 88.85 | 90.55 | 21,173 | +1.17(+1.30%) |
May 11, 2022 | 91.38 | 92.91 | 89.39 | 89.39 | 20,185 | -1.97(-2.16%) |
May 10, 2022 | 92.96 | 92.96 | 90.36 | 91.36 | 31,762 | -0.40(-0.44%) |
May 09, 2022 | 93.22 | 93.52 | 91.33 | 91.76 | 134,688 | -2.99(-3.16%) |
May 06, 2022 | 95.57 | 95.57 | 93.80 | 94.75 | 35,280 | -1.14(-1.19%) |
May 05, 2022 | 98.85 | 98.85 | 94.79 | 95.89 | 25,600 | -4.10(-4.10%) |
May 04, 2022 | 97.64 | 100.07 | 96.49 | 99.99 | 24,892 | +2.73(+2.81%) |
May 03, 2022 | 96.15 | 97.31 | 95.81 | 97.26 | 16,282 | +0.90(+0.94%) |