Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 112.07 | 113.01 | 108.80 | 112.80 | 190,888 | +0.90(+0.80%) |
Jul 28, 2022 | 108.54 | 111.98 | 107.10 | 111.90 | 287,716 | +3.46(+3.19%) |
Jul 27, 2022 | 105.80 | 108.98 | 103.69 | 108.44 | 209,656 | +3.43(+3.27%) |
Jul 26, 2022 | 103.28 | 105.07 | 102.75 | 105.01 | 184,760 | +0.29(+0.28%) |
Jul 25, 2022 | 105.86 | 105.88 | 103.98 | 104.72 | 213,958 | -1.44(-1.36%) |
Jul 22, 2022 | 104.82 | 107.76 | 104.19 | 106.16 | 247,853 | +0.96(+0.91%) |
Jul 21, 2022 | 100.60 | 105.39 | 98.23 | 105.20 | 321,568 | +3.95(+3.90%) |
Jul 20, 2022 | 101.25 | 101.93 | 99.15 | 101.25 | 238,852 | +0.16(+0.16%) |
Jul 19, 2022 | 97.64 | 101.22 | 95.98 | 101.09 | 221,681 | +4.65(+4.82%) |
Jul 18, 2022 | 97.49 | 98.83 | 95.40 | 96.44 | 168,331 | -0.03(-0.03%) |
Jul 15, 2022 | 98.65 | 98.65 | 94.25 | 96.47 | 175,881 | +0.26(+0.27%) |
Jul 14, 2022 | 96.33 | 97.38 | 94.50 | 96.21 | 156,053 | -1.60(-1.64%) |
Jul 13, 2022 | 95.00 | 98.86 | 92.79 | 97.81 | 198,265 | +0.89(+0.92%) |
Jul 12, 2022 | 96.00 | 99.92 | 95.02 | 96.92 | 182,383 | -0.63(-0.65%) |
Jul 11, 2022 | 97.32 | 99.63 | 97.13 | 97.55 | 174,240 | -0.37(-0.38%) |
Jul 08, 2022 | 96.34 | 98.75 | 95.91 | 97.92 | 161,315 | +0.99(+1.02%) |
Jul 07, 2022 | 98.07 | 99.12 | 94.45 | 96.93 | 234,983 | -1.51(-1.53%) |
Jul 06, 2022 | 99.54 | 100.74 | 95.43 | 98.44 | 251,296 | -1.75(-1.75%) |
Jul 05, 2022 | 92.04 | 100.26 | 91.58 | 100.19 | 403,472 | +7.09(+7.62%) |
Jul 01, 2022 | 87.11 | 93.42 | 86.26 | 93.10 | 239,242 | +6.20(+7.13%) |
Jun 30, 2022 | 84.87 | 87.50 | 83.65 | 86.90 | 202,939 | +0.92(+1.07%) |
Jun 29, 2022 | 83.98 | 85.98 | 82.74 | 85.98 | 195,904 | +0.90(+1.06%) |
Jun 28, 2022 | 86.93 | 88.17 | 84.97 | 85.08 | 211,997 | -2.68(-3.05%) |
Jun 27, 2022 | 87.41 | 89.17 | 85.95 | 87.76 | 193,667 | +1.23(+1.42%) |
Jun 24, 2022 | 86.70 | 88.65 | 85.78 | 86.53 | 801,218 | +0.73(+0.85%) |
Jun 23, 2022 | 79.44 | 86.26 | 79.44 | 85.80 | 331,872 | +6.94(+8.80%) |
Jun 22, 2022 | 75.00 | 79.50 | 75.00 | 78.86 | 325,708 | +2.40(+3.14%) |
Jun 21, 2022 | 76.00 | 79.26 | 74.59 | 76.46 | 535,259 | +2.23(+3.00%) |
Jun 17, 2022 | 76.11 | 76.16 | 71.73 | 74.23 | 682,005 | -2.37(-3.09%) |
Jun 16, 2022 | 82.50 | 82.50 | 75.54 | 76.60 | 573,401 | -6.53(-7.86%) |
Jun 15, 2022 | 84.49 | 85.00 | 79.90 | 83.13 | 555,849 | -0.44(-0.53%) |
Jun 14, 2022 | 83.94 | 85.39 | 82.53 | 83.57 | 407,962 | -0.48(-0.57%) |
Jun 13, 2022 | 88.40 | 89.60 | 82.48 | 84.05 | 429,871 | -7.85(-8.54%) |
Jun 10, 2022 | 94.89 | 95.42 | 91.21 | 91.90 | 289,347 | -4.47(-4.64%) |
Jun 09, 2022 | 95.33 | 98.42 | 95.33 | 96.37 | 239,917 | +0.25(+0.26%) |
Jun 08, 2022 | 97.05 | 98.41 | 95.28 | 96.12 | 232,589 | -2.11(-2.15%) |
Jun 07, 2022 | 93.48 | 98.33 | 92.98 | 98.23 | 297,242 | +3.30(+3.48%) |
Jun 06, 2022 | 97.53 | 98.30 | 94.81 | 94.93 | 152,557 | -2.38(-2.45%) |
Jun 03, 2022 | 97.41 | 98.21 | 96.39 | 97.31 | 179,865 | -1.62(-1.64%) |
Jun 02, 2022 | 97.76 | 99.74 | 96.77 | 98.93 | 161,153 | +1.55(+1.59%) |
Jun 01, 2022 | 98.60 | 98.60 | 96.89 | 97.38 | 238,537 | -0.61(-0.62%) |
May 31, 2022 | 97.50 | 98.19 | 95.93 | 97.99 | 226,822 | -0.80(-0.81%) |
May 27, 2022 | 96.53 | 98.98 | 96.53 | 98.79 | 203,822 | +2.55(+2.65%) |
May 26, 2022 | 92.16 | 97.64 | 92.16 | 96.24 | 207,247 | +5.08(+5.57%) |
May 25, 2022 | 88.28 | 92.07 | 88.22 | 91.16 | 287,422 | +2.49(+2.81%) |
May 24, 2022 | 91.23 | 92.28 | 86.72 | 88.67 | 385,468 | -3.78(-4.09%) |
May 23, 2022 | 97.31 | 97.33 | 92.03 | 92.45 | 316,464 | -4.28(-4.42%) |
May 20, 2022 | 98.83 | 98.83 | 93.60 | 96.73 | 284,442 | -0.62(-0.64%) |
May 19, 2022 | 96.64 | 99.40 | 96.13 | 97.35 | 263,395 | +0.26(+0.27%) |
May 18, 2022 | 98.51 | 98.59 | 95.71 | 97.09 | 419,787 | -3.95(-3.91%) |
May 17, 2022 | 100.38 | 101.96 | 97.37 | 101.04 | 213,017 | +2.64(+2.68%) |
May 16, 2022 | 99.34 | 99.72 | 96.00 | 98.40 | 461,283 | -0.61(-0.62%) |
May 13, 2022 | 96.82 | 100.14 | 95.00 | 99.01 | 439,108 | +4.47(+4.73%) |
May 12, 2022 | 87.92 | 95.50 | 87.92 | 94.54 | 440,560 | +5.64(+6.34%) |
May 11, 2022 | 95.02 | 95.08 | 88.50 | 88.90 | 317,863 | -6.18(-6.50%) |
May 10, 2022 | 99.81 | 100.97 | 93.62 | 95.08 | 286,235 | -2.35(-2.41%) |
May 09, 2022 | 96.53 | 100.93 | 95.34 | 97.43 | 289,841 | -0.33(-0.34%) |
May 06, 2022 | 100.06 | 100.06 | 96.31 | 97.76 | 369,081 | -2.50(-2.49%) |
May 05, 2022 | 101.97 | 103.17 | 98.76 | 100.26 | 314,386 | -4.38(-4.19%) |
May 04, 2022 | 100.33 | 105.33 | 98.09 | 104.64 | 352,030 | +5.58(+5.63%) |
May 03, 2022 | 98.50 | 99.85 | 95.65 | 99.06 | 384,346 | +1.13(+1.15%) |