Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 103.29 | 105.89 | 103.10 | 105.80 | 1,865,478 | +2.51(+2.43%) |
Jul 28, 2022 | 99.53 | 104.07 | 97.28 | 103.29 | 3,429,381 | +6.63(+6.86%) |
Jul 27, 2022 | 95.43 | 97.31 | 94.06 | 96.66 | 1,733,970 | +1.22(+1.28%) |
Jul 26, 2022 | 95.85 | 96.08 | 94.21 | 95.43 | 978,869 | -0.96(-0.99%) |
Jul 25, 2022 | 98.03 | 98.03 | 96.09 | 96.39 | 919,870 | -1.09(-1.12%) |
Jul 22, 2022 | 97.43 | 97.80 | 96.71 | 97.48 | 761,374 | +0.58(+0.60%) |
Jul 21, 2022 | 97.12 | 97.30 | 96.26 | 96.90 | 983,792 | -0.35(-0.36%) |
Jul 20, 2022 | 96.47 | 97.62 | 96.21 | 97.25 | 1,154,019 | +0.78(+0.81%) |
Jul 19, 2022 | 94.48 | 96.80 | 93.66 | 96.47 | 1,424,111 | +2.27(+2.41%) |
Jul 18, 2022 | 94.84 | 95.44 | 93.97 | 94.19 | 903,314 | +0.07(+0.07%) |
Jul 15, 2022 | 92.05 | 94.56 | 91.93 | 94.12 | 1,490,668 | +2.78(+3.04%) |
Jul 14, 2022 | 90.29 | 91.50 | 89.69 | 91.34 | 843,217 | +0.38(+0.42%) |
Jul 13, 2022 | 92.54 | 92.84 | 89.80 | 90.96 | 1,146,414 | -1.66(-1.80%) |
Jul 12, 2022 | 92.73 | 94.16 | 90.42 | 92.62 | 1,286,105 | -0.95(-1.01%) |
Jul 11, 2022 | 95.83 | 96.41 | 93.09 | 93.57 | 858,501 | -2.26(-2.35%) |
Jul 08, 2022 | 96.73 | 97.59 | 95.07 | 95.83 | 1,231,662 | +0.00(+0.00%) |
Jul 07, 2022 | 97.47 | 98.27 | 95.04 | 95.83 | 1,550,376 | -0.75(-0.77%) |
Jul 06, 2022 | 95.58 | 96.94 | 93.48 | 96.57 | 1,703,654 | +1.51(+1.59%) |
Jul 05, 2022 | 97.74 | 97.86 | 93.68 | 95.06 | 1,229,174 | -2.48(-2.55%) |
Jul 01, 2022 | 96.96 | 98.03 | 95.83 | 97.55 | 1,001,060 | +0.66(+0.68%) |
Jun 30, 2022 | 96.73 | 97.69 | 95.89 | 96.89 | 1,551,454 | -0.08(-0.08%) |
Jun 29, 2022 | 96.83 | 97.63 | 95.88 | 96.96 | 612,210 | +0.36(+0.38%) |
Jun 28, 2022 | 99.67 | 100.51 | 96.34 | 96.60 | 1,102,009 | -3.89(-3.87%) |
Jun 27, 2022 | 99.91 | 101.09 | 99.63 | 100.49 | 599,523 | +1.22(+1.23%) |
Jun 24, 2022 | 96.57 | 99.82 | 96.57 | 99.27 | 1,271,789 | +3.41(+3.56%) |
Jun 23, 2022 | 96.47 | 96.47 | 94.52 | 95.85 | 647,832 | +0.37(+0.39%) |
Jun 22, 2022 | 95.58 | 96.13 | 94.56 | 95.48 | 807,671 | -1.29(-1.33%) |
Jun 21, 2022 | 96.06 | 96.80 | 95.19 | 96.77 | 863,458 | +2.15(+2.27%) |
Jun 17, 2022 | 96.41 | 96.69 | 93.97 | 94.62 | 2,637,611 | -2.00(-2.07%) |
Jun 16, 2022 | 97.74 | 98.46 | 96.09 | 96.62 | 1,299,920 | -1.96(-1.99%) |
Jun 15, 2022 | 101.23 | 102.47 | 97.55 | 98.58 | 1,847,156 | -3.07(-3.02%) |
Jun 14, 2022 | 99.72 | 110.86 | 99.45 | 101.65 | 4,217,723 | +5.76(+6.01%) |
Jun 13, 2022 | 95.65 | 97.44 | 94.81 | 95.88 | 1,788,336 | -1.35(-1.39%) |
Jun 10, 2022 | 96.79 | 98.13 | 96.18 | 97.23 | 895,763 | -0.37(-0.38%) |
Jun 09, 2022 | 98.60 | 100.18 | 97.56 | 97.60 | 864,700 | -1.54(-1.55%) |
Jun 08, 2022 | 101.44 | 101.78 | 98.64 | 99.14 | 960,154 | -3.21(-3.14%) |
Jun 07, 2022 | 103.95 | 103.95 | 102.16 | 102.35 | 845,181 | -2.15(-2.06%) |
Jun 06, 2022 | 103.43 | 105.27 | 102.75 | 104.50 | 811,067 | +1.26(+1.22%) |
Jun 03, 2022 | 102.59 | 104.38 | 102.35 | 103.24 | 818,389 | +0.43(+0.42%) |
Jun 02, 2022 | 104.42 | 104.66 | 101.93 | 102.81 | 1,205,362 | -0.78(-0.76%) |
Jun 01, 2022 | 103.53 | 104.58 | 103.17 | 103.60 | 1,041,197 | +0.41(+0.40%) |
May 31, 2022 | 101.46 | 103.70 | 100.06 | 103.19 | 2,574,185 | +1.01(+0.99%) |
May 27, 2022 | 103.02 | 103.60 | 101.28 | 102.18 | 1,419,373 | -0.15(-0.15%) |
May 26, 2022 | 101.39 | 102.65 | 101.34 | 102.33 | 1,025,319 | +1.36(+1.35%) |
May 25, 2022 | 99.53 | 101.66 | 99.25 | 100.97 | 1,056,197 | +1.32(+1.33%) |
May 24, 2022 | 98.87 | 100.14 | 97.79 | 99.65 | 1,493,546 | +0.33(+0.34%) |
May 23, 2022 | 97.39 | 99.69 | 96.94 | 99.32 | 784,816 | +2.40(+2.47%) |
May 20, 2022 | 97.37 | 99.64 | 95.79 | 96.92 | 1,612,134 | +0.69(+0.72%) |
May 19, 2022 | 97.28 | 97.66 | 94.65 | 96.23 | 1,417,555 | -1.88(-1.92%) |
May 18, 2022 | 103.96 | 104.37 | 97.89 | 98.11 | 1,803,976 | -6.21(-5.95%) |
May 17, 2022 | 101.94 | 104.65 | 101.52 | 104.32 | 783,115 | +2.70(+2.66%) |
May 16, 2022 | 101.01 | 102.88 | 100.49 | 101.62 | 1,111,122 | +1.02(+1.01%) |
May 13, 2022 | 102.79 | 103.44 | 100.26 | 100.60 | 1,232,527 | -1.83(-1.78%) |
May 12, 2022 | 102.99 | 103.01 | 99.95 | 102.43 | 1,352,165 | -0.53(-0.52%) |
May 11, 2022 | 104.86 | 105.24 | 101.92 | 102.96 | 1,247,158 | -1.92(-1.83%) |
May 10, 2022 | 103.60 | 105.16 | 102.22 | 104.88 | 1,601,345 | +2.23(+2.17%) |
May 09, 2022 | 101.17 | 103.43 | 100.61 | 102.65 | 1,023,904 | +0.93(+0.92%) |
May 06, 2022 | 101.28 | 104.31 | 100.50 | 101.72 | 1,396,398 | +0.57(+0.56%) |
May 05, 2022 | 104.64 | 105.98 | 100.23 | 101.15 | 1,541,320 | -3.97(-3.78%) |
May 04, 2022 | 103.75 | 105.48 | 103.41 | 105.13 | 1,201,203 | +1.84(+1.79%) |
May 03, 2022 | 103.64 | 104.91 | 102.70 | 103.28 | 1,450,466 | +0.30(+0.29%) |