Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 93.83 | 96.14 | 91.89 | 96.06 | 195,562 | +2.07(+2.20%) |
Jul 28, 2022 | 92.14 | 94.30 | 91.38 | 93.99 | 178,621 | +2.07(+2.25%) |
Jul 27, 2022 | 90.16 | 92.71 | 89.88 | 91.92 | 131,025 | +2.39(+2.67%) |
Jul 26, 2022 | 87.74 | 89.80 | 87.35 | 89.53 | 135,987 | +1.51(+1.72%) |
Jul 25, 2022 | 88.17 | 88.35 | 86.97 | 88.02 | 126,932 | -0.57(-0.64%) |
Jul 22, 2022 | 90.17 | 90.72 | 87.51 | 88.59 | 118,806 | -1.67(-1.85%) |
Jul 21, 2022 | 87.93 | 90.29 | 87.87 | 90.26 | 172,222 | +2.85(+3.26%) |
Jul 20, 2022 | 86.00 | 87.54 | 85.51 | 87.41 | 269,655 | +1.19(+1.38%) |
Jul 19, 2022 | 83.83 | 87.18 | 83.83 | 86.22 | 177,411 | +3.71(+4.50%) |
Jul 18, 2022 | 83.95 | 84.45 | 81.94 | 82.51 | 78,088 | -0.90(-1.08%) |
Jul 15, 2022 | 82.87 | 83.60 | 81.48 | 83.41 | 106,113 | +1.70(+2.08%) |
Jul 14, 2022 | 79.68 | 81.77 | 78.54 | 81.71 | 144,298 | +0.21(+0.26%) |
Jul 13, 2022 | 81.57 | 82.87 | 80.61 | 81.50 | 145,023 | -1.27(-1.53%) |
Jul 12, 2022 | 82.23 | 83.98 | 82.23 | 82.77 | 134,015 | +0.61(+0.74%) |
Jul 11, 2022 | 81.90 | 82.65 | 81.44 | 82.16 | 64,686 | -0.67(-0.81%) |
Jul 08, 2022 | 81.82 | 82.85 | 81.62 | 82.83 | 86,604 | +0.22(+0.27%) |
Jul 07, 2022 | 81.27 | 83.08 | 81.27 | 82.61 | 67,779 | +1.78(+2.20%) |
Jul 06, 2022 | 81.62 | 82.16 | 79.78 | 80.83 | 114,088 | -0.69(-0.85%) |
Jul 05, 2022 | 79.52 | 81.61 | 77.67 | 81.52 | 207,144 | +0.52(+0.64%) |
Jul 01, 2022 | 80.32 | 81.92 | 78.97 | 81.00 | 261,774 | -0.10(-0.12%) |
Jun 30, 2022 | 80.58 | 82.47 | 79.93 | 81.10 | 184,719 | -0.83(-1.01%) |
Jun 29, 2022 | 81.36 | 81.95 | 79.96 | 81.93 | 191,905 | +0.90(+1.11%) |
Jun 28, 2022 | 83.99 | 83.99 | 80.83 | 81.03 | 136,385 | -2.04(-2.46%) |
Jun 27, 2022 | 83.57 | 84.35 | 81.78 | 83.07 | 169,231 | -0.14(-0.17%) |
Jun 24, 2022 | 79.20 | 83.40 | 78.82 | 83.21 | 649,654 | +4.74(+6.04%) |
Jun 23, 2022 | 78.48 | 78.89 | 77.64 | 78.47 | 116,898 | +0.27(+0.35%) |
Jun 22, 2022 | 77.80 | 79.41 | 77.19 | 78.20 | 199,177 | -0.85(-1.08%) |
Jun 21, 2022 | 77.68 | 79.42 | 77.49 | 79.05 | 211,127 | +3.14(+4.14%) |
Jun 17, 2022 | 76.27 | 77.44 | 75.56 | 75.91 | 297,918 | +0.41(+0.54%) |
Jun 16, 2022 | 78.27 | 78.27 | 74.57 | 75.50 | 184,578 | -4.81(-5.99%) |
Jun 15, 2022 | 79.74 | 81.60 | 78.99 | 80.31 | 192,647 | +1.08(+1.36%) |
Jun 14, 2022 | 79.58 | 80.74 | 78.04 | 79.23 | 171,859 | -0.31(-0.39%) |
Jun 13, 2022 | 80.71 | 81.11 | 78.92 | 79.54 | 219,220 | -3.43(-4.13%) |
Jun 10, 2022 | 84.72 | 84.94 | 82.88 | 82.97 | 106,497 | -3.07(-3.57%) |
Jun 09, 2022 | 87.27 | 88.16 | 86.03 | 86.04 | 142,091 | -1.96(-2.23%) |
Jun 08, 2022 | 88.20 | 88.94 | 87.78 | 88.00 | 144,429 | -0.62(-0.70%) |
Jun 07, 2022 | 87.26 | 88.87 | 86.89 | 88.62 | 264,115 | +0.72(+0.82%) |
Jun 06, 2022 | 87.77 | 88.47 | 87.40 | 87.90 | 291,003 | +0.69(+0.79%) |
Jun 03, 2022 | 87.28 | 87.80 | 85.96 | 87.21 | 186,386 | -0.98(-1.11%) |
Jun 02, 2022 | 85.82 | 88.28 | 85.65 | 88.19 | 138,673 | +1.85(+2.14%) |
Jun 01, 2022 | 87.31 | 87.68 | 85.78 | 86.34 | 195,186 | -0.53(-0.61%) |
May 31, 2022 | 87.32 | 87.92 | 86.34 | 86.87 | 149,965 | -0.80(-0.91%) |
May 27, 2022 | 87.06 | 87.88 | 86.79 | 87.67 | 105,238 | +1.67(+1.94%) |
May 26, 2022 | 83.23 | 86.18 | 83.23 | 86.00 | 243,476 | +2.78(+3.34%) |
May 25, 2022 | 82.01 | 83.64 | 81.71 | 83.22 | 112,188 | +0.76(+0.92%) |
May 24, 2022 | 83.61 | 83.93 | 80.11 | 82.46 | 161,110 | -1.81(-2.15%) |
May 23, 2022 | 85.16 | 85.73 | 83.37 | 84.27 | 156,474 | +0.17(+0.20%) |
May 20, 2022 | 84.47 | 84.63 | 82.29 | 84.10 | 263,004 | +0.66(+0.79%) |
May 19, 2022 | 84.84 | 86.35 | 82.94 | 83.44 | 188,304 | -2.52(-2.93%) |
May 18, 2022 | 88.28 | 89.64 | 85.01 | 85.96 | 287,993 | -4.08(-4.53%) |
May 17, 2022 | 90.33 | 91.46 | 89.58 | 90.04 | 163,663 | +1.63(+1.84%) |
May 16, 2022 | 89.87 | 90.84 | 88.13 | 88.41 | 100,159 | -2.33(-2.57%) |
May 13, 2022 | 87.97 | 91.43 | 87.73 | 90.74 | 232,136 | +3.74(+4.30%) |
May 12, 2022 | 87.76 | 88.14 | 86.07 | 87.00 | 239,628 | -0.75(-0.85%) |
May 11, 2022 | 87.42 | 90.00 | 86.62 | 87.75 | 197,795 | +0.85(+0.98%) |
May 10, 2022 | 87.45 | 88.72 | 85.38 | 86.90 | 187,797 | +1.18(+1.38%) |
May 09, 2022 | 88.15 | 88.80 | 85.18 | 85.72 | 248,004 | -3.64(-4.07%) |
May 06, 2022 | 89.15 | 91.06 | 87.43 | 89.36 | 296,109 | -0.10(-0.11%) |
May 05, 2022 | 92.69 | 93.29 | 88.88 | 89.46 | 432,086 | -4.59(-4.88%) |
May 04, 2022 | 94.36 | 95.76 | 91.90 | 94.05 | 481,256 | +0.42(+0.45%) |
May 03, 2022 | 92.83 | 94.27 | 88.28 | 93.63 | 615,459 | -5.79(-5.82%) |