Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 104.19 | 106.08 | 102.79 | 105.35 | 88,369 | +1.11(+1.06%) |
Jul 28, 2022 | 103.40 | 105.74 | 101.71 | 104.24 | 80,325 | +0.14(+0.13%) |
Jul 27, 2022 | 102.08 | 105.16 | 101.73 | 104.10 | 59,209 | +4.02(+4.02%) |
Jul 26, 2022 | 101.68 | 101.68 | 99.70 | 100.08 | 52,618 | -2.26(-2.21%) |
Jul 25, 2022 | 102.70 | 103.32 | 101.11 | 102.34 | 61,419 | +0.81(+0.80%) |
Jul 22, 2022 | 104.41 | 105.67 | 100.21 | 101.53 | 120,707 | -2.89(-2.77%) |
Jul 21, 2022 | 102.24 | 104.97 | 101.80 | 104.42 | 113,217 | +3.62(+3.59%) |
Jul 20, 2022 | 97.63 | 101.08 | 97.43 | 100.80 | 111,728 | +2.93(+2.99%) |
Jul 19, 2022 | 94.78 | 98.25 | 94.78 | 97.87 | 92,312 | +4.56(+4.89%) |
Jul 18, 2022 | 96.28 | 96.54 | 92.78 | 93.31 | 82,906 | -1.24(-1.31%) |
Jul 15, 2022 | 92.43 | 95.20 | 90.95 | 94.55 | 116,555 | +3.05(+3.33%) |
Jul 14, 2022 | 89.34 | 91.93 | 87.17 | 91.50 | 150,758 | +1.98(+2.21%) |
Jul 13, 2022 | 86.42 | 90.06 | 86.42 | 89.52 | 55,210 | +0.88(+0.99%) |
Jul 12, 2022 | 90.22 | 90.97 | 87.83 | 88.64 | 86,286 | -0.87(-0.97%) |
Jul 11, 2022 | 87.91 | 89.84 | 86.71 | 89.51 | 132,047 | +2.21(+2.53%) |
Jul 08, 2022 | 85.79 | 87.63 | 84.88 | 87.30 | 112,676 | +0.90(+1.04%) |
Jul 07, 2022 | 85.25 | 86.75 | 84.61 | 86.40 | 66,971 | +2.86(+3.42%) |
Jul 06, 2022 | 83.77 | 84.19 | 81.93 | 83.54 | 94,065 | -0.32(-0.38%) |
Jul 05, 2022 | 82.02 | 84.44 | 81.63 | 83.86 | 211,185 | +0.37(+0.44%) |
Jul 01, 2022 | 87.68 | 87.68 | 82.00 | 83.49 | 154,973 | -5.04(-5.69%) |
Jun 30, 2022 | 89.06 | 89.75 | 86.39 | 88.53 | 196,397 | -0.83(-0.93%) |
Jun 29, 2022 | 91.89 | 92.38 | 88.00 | 89.36 | 124,004 | -3.57(-3.84%) |
Jun 28, 2022 | 97.17 | 97.17 | 92.53 | 92.93 | 98,633 | -2.89(-3.02%) |
Jun 27, 2022 | 96.85 | 96.85 | 93.56 | 95.82 | 286,175 | -0.08(-0.08%) |
Jun 24, 2022 | 94.93 | 97.28 | 94.15 | 95.90 | 128,567 | +2.17(+2.32%) |
Jun 23, 2022 | 95.29 | 95.29 | 92.30 | 93.73 | 85,886 | -0.14(-0.15%) |
Jun 22, 2022 | 93.82 | 95.69 | 93.46 | 93.87 | 55,115 | -1.92(-2.00%) |
Jun 21, 2022 | 91.55 | 95.96 | 91.55 | 95.79 | 92,404 | +5.96(+6.63%) |
Jun 17, 2022 | 90.51 | 92.48 | 88.00 | 89.83 | 160,001 | -0.73(-0.81%) |
Jun 16, 2022 | 93.73 | 95.16 | 89.88 | 90.56 | 195,775 | -6.81(-6.99%) |
Jun 15, 2022 | 95.51 | 99.09 | 94.68 | 97.37 | 80,062 | +2.90(+3.07%) |
Jun 14, 2022 | 95.18 | 95.73 | 93.57 | 94.47 | 74,549 | -0.33(-0.35%) |
Jun 13, 2022 | 97.57 | 98.99 | 93.37 | 94.80 | 131,015 | -5.66(-5.63%) |
Jun 10, 2022 | 101.90 | 102.76 | 99.65 | 100.46 | 92,253 | -2.96(-2.86%) |
Jun 09, 2022 | 106.22 | 107.14 | 103.27 | 103.42 | 61,461 | -3.21(-3.01%) |
Jun 08, 2022 | 108.48 | 108.77 | 105.05 | 106.63 | 61,158 | -2.49(-2.28%) |
Jun 07, 2022 | 106.85 | 109.24 | 105.78 | 109.12 | 96,328 | +0.72(+0.66%) |
Jun 06, 2022 | 110.61 | 111.00 | 107.18 | 108.40 | 98,780 | -0.39(-0.36%) |
Jun 03, 2022 | 108.00 | 110.17 | 107.26 | 108.79 | 74,537 | -1.10(-1.00%) |
Jun 02, 2022 | 107.15 | 110.77 | 106.69 | 109.89 | 129,799 | +3.03(+2.84%) |
Jun 01, 2022 | 107.73 | 108.40 | 104.96 | 106.86 | 118,859 | +0.64(+0.60%) |
May 31, 2022 | 107.90 | 108.33 | 103.89 | 106.22 | 190,791 | -2.49(-2.29%) |
May 27, 2022 | 108.57 | 110.75 | 108.29 | 108.71 | 135,871 | +1.91(+1.79%) |
May 26, 2022 | 99.14 | 107.54 | 99.14 | 106.80 | 1,698,257 | +5.88(+5.83%) |
May 25, 2022 | 96.76 | 101.70 | 96.76 | 100.92 | 92,613 | +2.95(+3.02%) |
May 24, 2022 | 99.77 | 100.05 | 96.87 | 97.97 | 106,831 | -3.77(-3.71%) |
May 23, 2022 | 99.46 | 102.57 | 99.13 | 101.74 | 107,667 | +3.09(+3.13%) |
May 20, 2022 | 100.52 | 100.52 | 95.00 | 98.65 | 63,198 | -0.54(-0.54%) |
May 19, 2022 | 96.84 | 101.11 | 96.54 | 99.19 | 111,292 | +0.60(+0.61%) |
May 18, 2022 | 101.46 | 102.47 | 97.50 | 98.59 | 100,253 | -3.89(-3.80%) |
May 17, 2022 | 101.01 | 102.57 | 100.64 | 102.48 | 137,350 | +3.73(+3.78%) |
May 16, 2022 | 99.49 | 101.67 | 96.77 | 98.75 | 120,913 | -1.65(-1.64%) |
May 13, 2022 | 98.50 | 102.44 | 98.50 | 100.40 | 113,751 | +2.97(+3.05%) |
May 12, 2022 | 93.52 | 97.43 | 91.46 | 97.43 | 188,758 | +5.98(+6.54%) |
May 11, 2022 | 94.32 | 96.12 | 90.98 | 91.45 | 214,353 | -3.74(-3.93%) |
May 10, 2022 | 94.35 | 97.00 | 91.91 | 95.19 | 172,567 | +3.94(+4.32%) |
May 09, 2022 | 94.20 | 95.33 | 90.56 | 91.25 | 139,450 | -5.98(-6.15%) |
May 06, 2022 | 98.26 | 99.35 | 95.00 | 97.23 | 68,075 | -2.05(-2.06%) |
May 05, 2022 | 103.56 | 103.56 | 97.20 | 99.28 | 85,402 | -5.39(-5.15%) |
May 04, 2022 | 100.44 | 104.67 | 98.27 | 104.67 | 69,501 | +4.85(+4.86%) |
May 03, 2022 | 98.11 | 100.73 | 97.50 | 99.82 | 84,665 | +0.26(+0.26%) |