Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 100.30 | 102.47 | 99.99 | 101.74 | 270,540 | +1.44(+1.43%) |
Jul 28, 2022 | 100.53 | 101.42 | 100.14 | 100.30 | 245,345 | +0.29(+0.29%) |
Jul 27, 2022 | 102.82 | 103.20 | 98.81 | 100.01 | 378,729 | -2.79(-2.71%) |
Jul 26, 2022 | 103.68 | 104.72 | 102.36 | 102.80 | 453,330 | -2.58(-2.45%) |
Jul 25, 2022 | 107.19 | 107.19 | 104.01 | 105.38 | 193,149 | -1.52(-1.42%) |
Jul 22, 2022 | 107.14 | 108.57 | 105.47 | 106.90 | 114,564 | -0.49(-0.46%) |
Jul 21, 2022 | 104.81 | 107.46 | 104.10 | 107.39 | 168,691 | +1.23(+1.16%) |
Jul 20, 2022 | 105.31 | 106.28 | 104.83 | 106.16 | 153,564 | +0.85(+0.80%) |
Jul 19, 2022 | 102.93 | 105.49 | 102.85 | 105.31 | 139,575 | +4.03(+3.98%) |
Jul 18, 2022 | 103.49 | 103.49 | 100.90 | 101.28 | 155,039 | -1.04(-1.02%) |
Jul 15, 2022 | 103.43 | 103.54 | 101.74 | 102.33 | 142,668 | +0.42(+0.42%) |
Jul 14, 2022 | 100.20 | 102.01 | 98.66 | 101.91 | 180,152 | -0.77(-0.75%) |
Jul 13, 2022 | 101.59 | 103.41 | 100.00 | 102.67 | 110,398 | -0.39(-0.38%) |
Jul 12, 2022 | 102.04 | 104.73 | 101.86 | 103.07 | 112,298 | +1.15(+1.13%) |
Jul 11, 2022 | 100.86 | 102.08 | 100.28 | 101.91 | 110,037 | -0.41(-0.40%) |
Jul 08, 2022 | 102.66 | 103.84 | 101.22 | 102.33 | 92,261 | -0.67(-0.65%) |
Jul 07, 2022 | 101.38 | 103.08 | 101.32 | 103.00 | 130,711 | +2.60(+2.59%) |
Jul 06, 2022 | 102.37 | 103.10 | 98.58 | 100.40 | 127,783 | -1.41(-1.38%) |
Jul 05, 2022 | 98.80 | 101.86 | 98.80 | 101.81 | 194,438 | +1.04(+1.03%) |
Jul 01, 2022 | 99.06 | 101.22 | 98.88 | 100.77 | 168,460 | +1.91(+1.93%) |
Jun 30, 2022 | 95.87 | 99.85 | 95.50 | 98.86 | 241,205 | +1.48(+1.52%) |
Jun 29, 2022 | 96.34 | 97.44 | 94.10 | 97.37 | 172,566 | +1.31(+1.36%) |
Jun 28, 2022 | 98.65 | 98.85 | 95.89 | 96.07 | 207,541 | -2.29(-2.33%) |
Jun 27, 2022 | 97.48 | 100.10 | 95.80 | 98.36 | 322,975 | +2.07(+2.15%) |
Jun 24, 2022 | 94.97 | 96.72 | 94.43 | 96.28 | 494,947 | +2.15(+2.29%) |
Jun 23, 2022 | 90.31 | 94.56 | 90.31 | 94.13 | 259,946 | +3.67(+4.05%) |
Jun 22, 2022 | 87.99 | 91.58 | 87.99 | 90.47 | 215,865 | +1.12(+1.25%) |
Jun 21, 2022 | 88.76 | 89.85 | 86.49 | 89.35 | 285,699 | +2.17(+2.49%) |
Jun 17, 2022 | 88.71 | 89.87 | 86.20 | 87.18 | 553,057 | -1.55(-1.75%) |
Jun 16, 2022 | 94.81 | 94.81 | 88.09 | 88.73 | 275,965 | -7.79(-8.07%) |
Jun 15, 2022 | 99.24 | 99.24 | 94.93 | 96.52 | 209,797 | -1.37(-1.40%) |
Jun 14, 2022 | 97.82 | 98.98 | 96.65 | 97.89 | 129,620 | -0.29(-0.30%) |
Jun 13, 2022 | 99.42 | 100.34 | 97.52 | 98.18 | 152,307 | -3.79(-3.72%) |
Jun 10, 2022 | 105.16 | 105.20 | 101.89 | 101.97 | 122,693 | -5.42(-5.05%) |
Jun 09, 2022 | 107.48 | 108.80 | 107.27 | 107.40 | 92,031 | -0.89(-0.83%) |
Jun 08, 2022 | 109.34 | 110.66 | 108.27 | 108.29 | 137,561 | -2.19(-1.98%) |
Jun 07, 2022 | 107.77 | 110.49 | 107.61 | 110.48 | 86,174 | +1.49(+1.37%) |
Jun 06, 2022 | 109.22 | 109.31 | 107.27 | 108.99 | 128,601 | +0.86(+0.79%) |
Jun 03, 2022 | 107.92 | 108.75 | 107.46 | 108.13 | 126,420 | -1.00(-0.92%) |
Jun 02, 2022 | 107.04 | 109.14 | 106.82 | 109.14 | 110,025 | +2.77(+2.61%) |
Jun 01, 2022 | 106.31 | 108.31 | 104.32 | 106.36 | 179,842 | -0.10(-0.09%) |
May 31, 2022 | 106.07 | 106.95 | 103.93 | 106.46 | 210,791 | -0.94(-0.88%) |
May 27, 2022 | 105.14 | 107.61 | 104.80 | 107.41 | 151,558 | +3.03(+2.90%) |
May 26, 2022 | 102.74 | 104.43 | 102.25 | 104.38 | 138,074 | +2.69(+2.65%) |
May 25, 2022 | 99.19 | 102.48 | 99.19 | 101.69 | 107,331 | +1.74(+1.74%) |
May 24, 2022 | 100.50 | 100.93 | 97.94 | 99.95 | 110,749 | -0.91(-0.91%) |
May 23, 2022 | 101.48 | 101.51 | 99.01 | 100.86 | 125,800 | +0.92(+0.92%) |
May 20, 2022 | 100.67 | 100.67 | 97.76 | 99.94 | 150,839 | +0.24(+0.24%) |
May 19, 2022 | 99.10 | 102.13 | 99.10 | 99.70 | 131,653 | -0.47(-0.47%) |
May 18, 2022 | 101.18 | 103.44 | 99.74 | 100.17 | 171,749 | -2.15(-2.10%) |
May 17, 2022 | 101.41 | 102.81 | 100.20 | 102.33 | 131,380 | +2.66(+2.67%) |
May 16, 2022 | 100.42 | 101.24 | 98.00 | 99.66 | 101,225 | -1.60(-1.58%) |
May 13, 2022 | 102.21 | 102.97 | 100.66 | 101.27 | 130,238 | +0.14(+0.14%) |
May 12, 2022 | 98.05 | 101.21 | 98.05 | 101.13 | 227,295 | +3.13(+3.20%) |
May 11, 2022 | 101.75 | 102.42 | 97.87 | 97.99 | 131,742 | -3.56(-3.50%) |
May 10, 2022 | 105.23 | 105.23 | 100.32 | 101.55 | 159,783 | -1.64(-1.59%) |
May 09, 2022 | 102.34 | 104.95 | 102.34 | 103.19 | 153,207 | -0.31(-0.30%) |
May 06, 2022 | 103.60 | 103.66 | 101.75 | 103.51 | 183,564 | -0.54(-0.52%) |
May 05, 2022 | 106.17 | 106.64 | 102.88 | 104.05 | 197,983 | -3.76(-3.49%) |
May 04, 2022 | 104.11 | 107.98 | 102.55 | 107.81 | 194,529 | +4.15(+4.00%) |
May 03, 2022 | 103.43 | 104.89 | 102.54 | 103.66 | 136,079 | +0.00(+0.00%) |