Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 98.95 | 99.89 | 98.39 | 99.04 | 2,333,836 | -0.55(-0.56%) |
Jul 28, 2022 | 95.16 | 100.07 | 94.97 | 99.60 | 3,124,314 | +4.90(+5.18%) |
Jul 27, 2022 | 94.83 | 95.16 | 93.34 | 94.69 | 2,435,504 | -0.13(-0.13%) |
Jul 26, 2022 | 95.39 | 95.72 | 93.97 | 94.82 | 1,998,551 | -1.29(-1.34%) |
Jul 25, 2022 | 96.54 | 96.80 | 95.26 | 96.11 | 1,761,377 | -0.14(-0.14%) |
Jul 22, 2022 | 96.60 | 97.59 | 95.45 | 96.25 | 2,972,606 | -0.35(-0.36%) |
Jul 21, 2022 | 95.45 | 96.71 | 95.06 | 96.59 | 2,884,317 | +1.00(+1.05%) |
Jul 20, 2022 | 94.41 | 96.05 | 94.07 | 95.59 | 3,273,652 | +1.58(+1.68%) |
Jul 19, 2022 | 92.71 | 94.23 | 92.09 | 94.01 | 2,324,512 | +1.87(+2.03%) |
Jul 18, 2022 | 94.05 | 94.35 | 91.92 | 92.14 | 2,780,476 | -0.92(-0.99%) |
Jul 15, 2022 | 92.22 | 93.21 | 92.05 | 93.06 | 3,437,567 | +2.15(+2.36%) |
Jul 14, 2022 | 90.49 | 91.19 | 89.82 | 90.91 | 3,137,361 | -0.84(-0.92%) |
Jul 13, 2022 | 89.49 | 92.25 | 89.19 | 91.76 | 3,478,755 | +1.12(+1.23%) |
Jul 12, 2022 | 92.16 | 93.66 | 90.49 | 90.64 | 2,321,781 | -1.17(-1.27%) |
Jul 11, 2022 | 92.51 | 92.88 | 91.39 | 91.81 | 1,901,407 | -1.29(-1.39%) |
Jul 08, 2022 | 93.04 | 93.77 | 92.79 | 93.10 | 1,297,719 | -0.79(-0.84%) |
Jul 07, 2022 | 92.89 | 94.54 | 92.79 | 93.89 | 1,721,730 | +1.15(+1.24%) |
Jul 06, 2022 | 93.52 | 94.14 | 92.16 | 92.74 | 2,171,072 | -0.50(-0.54%) |
Jul 05, 2022 | 91.79 | 93.31 | 90.98 | 93.24 | 4,441,599 | +0.77(+0.83%) |
Jul 01, 2022 | 91.15 | 92.66 | 90.33 | 92.48 | 2,366,758 | +1.16(+1.27%) |
Jun 30, 2022 | 92.65 | 92.75 | 90.63 | 91.32 | 3,003,941 | -2.30(-2.46%) |
Jun 29, 2022 | 93.74 | 94.48 | 92.75 | 93.62 | 2,260,121 | -0.33(-0.35%) |
Jun 28, 2022 | 95.84 | 96.49 | 93.92 | 93.95 | 3,082,975 | -1.87(-1.96%) |
Jun 27, 2022 | 95.49 | 96.26 | 94.58 | 95.83 | 3,236,951 | +0.75(+0.79%) |
Jun 24, 2022 | 94.23 | 95.12 | 93.42 | 95.08 | 3,155,372 | +1.19(+1.27%) |
Jun 23, 2022 | 92.06 | 94.11 | 91.85 | 93.89 | 2,195,016 | +2.64(+2.89%) |
Jun 22, 2022 | 89.87 | 92.45 | 89.61 | 91.24 | 2,919,541 | +0.15(+0.16%) |
Jun 21, 2022 | 88.92 | 91.40 | 88.58 | 91.10 | 4,685,914 | +3.38(+3.85%) |
Jun 17, 2022 | 91.21 | 91.96 | 87.45 | 87.72 | 10,480,965 | -4.39(-4.77%) |
Jun 16, 2022 | 91.01 | 92.49 | 90.65 | 92.11 | 2,696,718 | -0.76(-0.82%) |
Jun 15, 2022 | 92.09 | 94.13 | 90.91 | 92.87 | 3,179,425 | +1.53(+1.68%) |
Jun 14, 2022 | 93.36 | 93.62 | 90.82 | 91.33 | 4,093,209 | -2.32(-2.48%) |
Jun 13, 2022 | 93.22 | 94.77 | 92.11 | 93.65 | 3,096,699 | -0.93(-0.98%) |
Jun 10, 2022 | 94.93 | 95.56 | 93.87 | 94.58 | 2,796,839 | -1.66(-1.73%) |
Jun 09, 2022 | 96.94 | 97.93 | 96.14 | 96.24 | 2,382,432 | -1.82(-1.85%) |
Jun 08, 2022 | 98.86 | 100.27 | 97.93 | 98.06 | 2,885,401 | -0.37(-0.37%) |
Jun 07, 2022 | 97.02 | 98.58 | 96.88 | 98.43 | 3,621,913 | +0.87(+0.89%) |
Jun 06, 2022 | 97.82 | 99.41 | 97.26 | 97.56 | 2,451,881 | -0.08(-0.08%) |
Jun 03, 2022 | 98.80 | 99.19 | 97.60 | 97.64 | 2,446,910 | -1.90(-1.90%) |
Jun 02, 2022 | 99.04 | 99.73 | 98.53 | 99.53 | 2,373,800 | +0.88(+0.89%) |
Jun 01, 2022 | 98.97 | 100.10 | 98.21 | 98.65 | 3,291,213 | -0.39(-0.39%) |
May 31, 2022 | 98.93 | 99.52 | 98.39 | 99.04 | 4,261,454 | -0.30(-0.30%) |
May 27, 2022 | 97.40 | 99.34 | 96.94 | 99.34 | 2,566,078 | +3.07(+3.18%) |
May 26, 2022 | 94.91 | 96.85 | 94.05 | 96.27 | 3,768,657 | +1.94(+2.06%) |
May 25, 2022 | 94.41 | 95.33 | 93.46 | 94.33 | 4,593,952 | -0.81(-0.85%) |
May 24, 2022 | 94.46 | 95.52 | 93.34 | 95.14 | 2,241,992 | +0.24(+0.25%) |
May 23, 2022 | 95.84 | 95.84 | 93.52 | 94.90 | 3,125,744 | +0.47(+0.50%) |
May 20, 2022 | 93.32 | 94.69 | 92.57 | 94.43 | 3,345,296 | +1.66(+1.79%) |
May 19, 2022 | 90.55 | 93.75 | 90.39 | 92.76 | 3,796,122 | +0.76(+0.83%) |
May 18, 2022 | 94.66 | 95.14 | 91.59 | 92.00 | 3,288,860 | -3.88(-4.05%) |
May 17, 2022 | 95.61 | 96.24 | 94.17 | 95.88 | 3,456,901 | +1.75(+1.86%) |
May 16, 2022 | 94.56 | 95.06 | 93.09 | 94.13 | 2,906,903 | -0.93(-0.98%) |
May 13, 2022 | 93.40 | 96.00 | 92.64 | 95.05 | 4,119,262 | +2.68(+2.90%) |
May 12, 2022 | 91.21 | 94.01 | 90.46 | 92.38 | 4,238,293 | +0.92(+1.00%) |
May 11, 2022 | 92.71 | 94.54 | 91.43 | 91.46 | 4,189,870 | -1.86(-1.99%) |
May 10, 2022 | 95.94 | 96.80 | 92.31 | 93.31 | 5,392,129 | -0.50(-0.54%) |
May 09, 2022 | 94.67 | 98.67 | 93.39 | 93.82 | 5,690,456 | -2.73(-2.83%) |
May 06, 2022 | 98.04 | 98.16 | 95.44 | 96.54 | 8,266,217 | -1.76(-1.79%) |
May 05, 2022 | 104.63 | 104.94 | 97.59 | 98.31 | 9,711,122 | -7.96(-7.49%) |
May 04, 2022 | 110.92 | 111.04 | 99.63 | 106.27 | 8,618,425 | -4.47(-4.04%) |
May 03, 2022 | 109.76 | 111.46 | 109.53 | 110.73 | 3,829,380 | +0.97(+0.88%) |