Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 93.28 | 93.41 | 92.55 | 93.33 | 11,039 | -0.35(-0.37%) |
Jul 28, 2022 | 93.03 | 93.92 | 91.42 | 93.68 | 12,061 | +0.72(+0.77%) |
Jul 27, 2022 | 91.50 | 93.33 | 91.31 | 92.96 | 54,536 | +2.36(+2.60%) |
Jul 26, 2022 | 89.90 | 90.63 | 89.25 | 90.60 | 6,947 | +0.33(+0.37%) |
Jul 25, 2022 | 90.61 | 90.61 | 89.85 | 90.27 | 6,029 | -0.38(-0.42%) |
Jul 22, 2022 | 92.86 | 93.08 | 89.95 | 90.65 | 13,217 | -2.12(-2.28%) |
Jul 21, 2022 | 90.44 | 92.77 | 90.44 | 92.77 | 8,468 | +2.03(+2.24%) |
Jul 20, 2022 | 89.05 | 91.19 | 89.05 | 90.74 | 20,662 | +1.49(+1.67%) |
Jul 19, 2022 | 87.41 | 89.38 | 87.41 | 89.25 | 9,893 | +2.88(+3.33%) |
Jul 18, 2022 | 88.37 | 88.65 | 86.16 | 86.38 | 7,397 | -1.24(-1.41%) |
Jul 15, 2022 | 87.00 | 87.78 | 86.55 | 87.61 | 8,114 | +1.77(+2.06%) |
Jul 14, 2022 | 85.09 | 85.95 | 84.38 | 85.84 | 31,060 | -0.51(-0.59%) |
Jul 13, 2022 | 85.17 | 86.75 | 84.85 | 86.35 | 32,148 | -0.31(-0.36%) |
Jul 12, 2022 | 87.00 | 87.77 | 86.32 | 86.66 | 12,308 | -0.57(-0.65%) |
Jul 11, 2022 | 88.89 | 88.89 | 87.06 | 87.23 | 29,556 | -2.64(-2.94%) |
Jul 08, 2022 | 88.74 | 90.65 | 88.46 | 89.87 | 8,508 | +0.52(+0.58%) |
Jul 07, 2022 | 87.91 | 89.35 | 87.83 | 89.35 | 30,097 | +1.71(+1.95%) |
Jul 06, 2022 | 87.91 | 88.36 | 87.39 | 87.64 | 7,857 | -0.34(-0.39%) |
Jul 05, 2022 | 85.41 | 87.98 | 84.70 | 87.98 | 13,404 | +1.36(+1.57%) |
Jul 01, 2022 | 84.88 | 86.73 | 84.51 | 86.62 | 26,034 | +1.81(+2.13%) |
Jun 30, 2022 | 85.28 | 85.79 | 84.53 | 84.81 | 10,811 | -1.40(-1.62%) |
Jun 29, 2022 | 85.49 | 86.23 | 84.48 | 86.21 | 15,490 | +0.59(+0.69%) |
Jun 28, 2022 | 87.93 | 88.41 | 85.62 | 85.62 | 29,061 | -1.94(-2.21%) |
Jun 27, 2022 | 88.02 | 88.02 | 86.67 | 87.56 | 20,166 | +0.04(+0.05%) |
Jun 24, 2022 | 86.63 | 87.59 | 86.39 | 87.52 | 13,706 | +1.84(+2.15%) |
Jun 23, 2022 | 83.06 | 85.76 | 83.06 | 85.68 | 18,502 | +2.89(+3.49%) |
Jun 22, 2022 | 80.70 | 83.68 | 80.70 | 82.79 | 21,170 | +1.26(+1.54%) |
Jun 21, 2022 | 81.82 | 82.48 | 81.48 | 81.53 | 22,052 | +0.86(+1.07%) |
Jun 17, 2022 | 79.46 | 81.95 | 79.46 | 80.67 | 15,828 | +1.52(+1.92%) |
Jun 16, 2022 | 80.74 | 80.74 | 78.48 | 79.15 | 30,123 | -3.43(-4.15%) |
Jun 15, 2022 | 81.93 | 83.68 | 81.38 | 82.58 | 24,059 | +1.50(+1.85%) |
Jun 14, 2022 | 83.28 | 83.28 | 80.34 | 81.08 | 33,693 | -2.01(-2.42%) |
Jun 13, 2022 | 84.73 | 84.93 | 82.83 | 83.09 | 29,182 | -4.10(-4.70%) |
Jun 10, 2022 | 87.02 | 87.79 | 86.64 | 87.19 | 28,978 | -1.42(-1.60%) |
Jun 09, 2022 | 90.64 | 90.64 | 88.58 | 88.61 | 28,605 | -2.75(-3.01%) |
Jun 08, 2022 | 91.44 | 92.25 | 91.32 | 91.36 | 20,104 | -0.51(-0.55%) |
Jun 07, 2022 | 89.40 | 91.96 | 89.40 | 91.87 | 45,071 | +1.71(+1.90%) |
Jun 06, 2022 | 91.38 | 91.38 | 89.79 | 90.16 | 22,996 | -0.23(-0.26%) |
Jun 03, 2022 | 91.70 | 91.73 | 90.10 | 90.39 | 28,701 | -2.12(-2.30%) |
Jun 02, 2022 | 89.27 | 92.57 | 88.75 | 92.52 | 11,255 | +3.47(+3.89%) |
Jun 01, 2022 | 91.28 | 91.53 | 87.78 | 89.05 | 22,077 | -1.82(-2.00%) |
May 31, 2022 | 91.92 | 91.92 | 90.32 | 90.87 | 13,877 | -1.58(-1.71%) |
May 27, 2022 | 90.32 | 92.48 | 90.32 | 92.45 | 14,280 | +2.64(+2.94%) |
May 26, 2022 | 88.74 | 90.11 | 88.74 | 89.81 | 9,117 | +1.29(+1.46%) |
May 25, 2022 | 87.48 | 89.03 | 87.39 | 88.52 | 46,784 | +0.62(+0.70%) |
May 24, 2022 | 88.93 | 89.07 | 87.31 | 87.90 | 21,365 | -2.23(-2.47%) |
May 23, 2022 | 89.67 | 90.13 | 87.98 | 90.13 | 18,055 | +1.34(+1.51%) |
May 20, 2022 | 89.41 | 89.41 | 86.79 | 88.79 | 18,751 | +0.17(+0.19%) |
May 19, 2022 | 87.41 | 89.31 | 87.30 | 88.62 | 22,293 | +0.50(+0.57%) |
May 18, 2022 | 89.88 | 90.35 | 87.70 | 88.12 | 15,676 | -3.06(-3.35%) |
May 17, 2022 | 89.74 | 91.18 | 89.74 | 91.18 | 17,650 | +3.08(+3.49%) |
May 16, 2022 | 88.04 | 89.33 | 88.01 | 88.10 | 19,251 | -0.45(-0.51%) |
May 13, 2022 | 85.44 | 88.86 | 85.44 | 88.55 | 27,844 | +4.03(+4.77%) |
May 12, 2022 | 81.98 | 85.26 | 81.96 | 84.52 | 53,069 | +1.71(+2.06%) |
May 11, 2022 | 84.67 | 86.72 | 82.64 | 82.81 | 49,601 | -2.37(-2.78%) |
May 10, 2022 | 86.14 | 86.72 | 83.15 | 85.18 | 72,922 | +0.54(+0.64%) |
May 09, 2022 | 89.90 | 90.09 | 84.05 | 84.64 | 243,644 | -6.47(-7.10%) |
May 06, 2022 | 93.99 | 93.99 | 90.55 | 91.11 | 50,979 | -2.89(-3.07%) |
May 05, 2022 | 98.16 | 98.16 | 93.09 | 93.99 | 33,673 | -5.32(-5.35%) |
May 04, 2022 | 97.28 | 99.71 | 95.27 | 99.31 | 70,438 | +1.98(+2.03%) |
May 03, 2022 | 96.95 | 97.90 | 96.63 | 97.33 | 22,749 | +0.34(+0.35%) |