Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 98.66 | 99.90 | 98.42 | 99.58 | 502,848 | +1.13(+1.15%) |
Jul 28, 2022 | 97.56 | 98.49 | 96.60 | 98.45 | 579,413 | +1.37(+1.41%) |
Jul 27, 2022 | 96.15 | 97.42 | 95.71 | 97.08 | 219,530 | +1.47(+1.54%) |
Jul 26, 2022 | 95.75 | 96.15 | 95.32 | 95.61 | 341,560 | -0.54(-0.56%) |
Jul 25, 2022 | 95.75 | 96.24 | 95.09 | 96.15 | 4,399,432 | +0.78(+0.82%) |
Jul 22, 2022 | 96.12 | 96.51 | 94.73 | 95.37 | 184,174 | -0.46(-0.48%) |
Jul 21, 2022 | 95.15 | 95.86 | 94.35 | 95.84 | 170,981 | +0.45(+0.48%) |
Jul 20, 2022 | 94.74 | 95.57 | 94.28 | 95.38 | 301,142 | +0.54(+0.57%) |
Jul 19, 2022 | 93.16 | 94.97 | 93.04 | 94.84 | 227,702 | +2.79(+3.03%) |
Jul 18, 2022 | 93.03 | 93.48 | 91.90 | 92.05 | 229,921 | -0.11(-0.12%) |
Jul 15, 2022 | 91.64 | 92.24 | 90.79 | 92.15 | 200,690 | +1.62(+1.79%) |
Jul 14, 2022 | 90.01 | 90.71 | 89.41 | 90.53 | 298,781 | -0.85(-0.93%) |
Jul 13, 2022 | 90.76 | 91.86 | 90.24 | 91.38 | 363,049 | -0.40(-0.43%) |
Jul 12, 2022 | 91.48 | 92.88 | 91.40 | 91.78 | 291,902 | -0.01(-0.01%) |
Jul 11, 2022 | 92.11 | 92.43 | 91.51 | 91.79 | 310,905 | -0.75(-0.81%) |
Jul 08, 2022 | 92.76 | 93.24 | 91.93 | 92.54 | 300,557 | -0.28(-0.30%) |
Jul 07, 2022 | 91.98 | 93.02 | 91.98 | 92.82 | 636,185 | +1.66(+1.82%) |
Jul 06, 2022 | 91.60 | 92.10 | 90.08 | 91.16 | 5,904,463 | -0.55(-0.60%) |
Jul 05, 2022 | 90.89 | 91.76 | 89.44 | 91.71 | 426,773 | -0.59(-0.64%) |
Jul 01, 2022 | 91.03 | 92.50 | 90.32 | 92.30 | 486,394 | +1.06(+1.17%) |
Jun 30, 2022 | 90.75 | 92.13 | 90.05 | 91.24 | 343,092 | -0.72(-0.79%) |
Jun 29, 2022 | 92.68 | 92.91 | 91.29 | 91.96 | 262,368 | -0.68(-0.73%) |
Jun 28, 2022 | 94.30 | 95.24 | 92.64 | 92.64 | 503,420 | -1.12(-1.20%) |
Jun 27, 2022 | 93.73 | 94.39 | 92.98 | 93.76 | 1,013,274 | +0.44(+0.48%) |
Jun 24, 2022 | 90.87 | 93.40 | 90.87 | 93.31 | 5,133,914 | +3.19(+3.54%) |
Jun 23, 2022 | 90.17 | 90.46 | 88.98 | 90.12 | 445,358 | +0.16(+0.18%) |
Jun 22, 2022 | 89.02 | 90.52 | 89.01 | 89.96 | 368,641 | -0.17(-0.19%) |
Jun 21, 2022 | 90.27 | 90.87 | 89.55 | 90.13 | 490,982 | +1.07(+1.20%) |
Jun 17, 2022 | 88.82 | 89.77 | 87.99 | 89.06 | 611,735 | +0.63(+0.71%) |
Jun 16, 2022 | 90.70 | 90.93 | 87.83 | 88.43 | 552,385 | -4.16(-4.49%) |
Jun 15, 2022 | 92.45 | 93.70 | 91.27 | 92.59 | 358,100 | +1.11(+1.21%) |
Jun 14, 2022 | 92.36 | 92.58 | 90.62 | 91.48 | 1,081,203 | -0.55(-0.60%) |
Jun 13, 2022 | 94.03 | 94.35 | 91.62 | 92.03 | 558,477 | -4.32(-4.48%) |
Jun 10, 2022 | 97.12 | 97.49 | 96.17 | 96.35 | 286,513 | -2.22(-2.25%) |
Jun 09, 2022 | 100.24 | 100.29 | 98.57 | 98.57 | 288,038 | -1.93(-1.92%) |
Jun 08, 2022 | 101.80 | 101.83 | 100.28 | 100.50 | 131,231 | -1.79(-1.75%) |
Jun 07, 2022 | 100.37 | 102.30 | 100.34 | 102.29 | 315,430 | +1.17(+1.16%) |
Jun 06, 2022 | 101.43 | 101.64 | 100.82 | 101.12 | 226,136 | +0.76(+0.76%) |
Jun 03, 2022 | 100.82 | 100.99 | 100.05 | 100.36 | 3,678,837 | -1.14(-1.12%) |
Jun 02, 2022 | 99.97 | 101.51 | 99.56 | 101.49 | 525,716 | +1.72(+1.73%) |
Jun 01, 2022 | 101.04 | 101.24 | 98.57 | 99.77 | 358,763 | -0.73(-0.73%) |
May 31, 2022 | 100.89 | 101.18 | 99.81 | 100.50 | 752,924 | -0.74(-0.73%) |
May 27, 2022 | 99.83 | 101.29 | 99.74 | 101.24 | 432,453 | +1.79(+1.80%) |
May 26, 2022 | 98.27 | 99.83 | 98.27 | 99.45 | 348,565 | +1.92(+1.96%) |
May 25, 2022 | 95.77 | 97.97 | 95.57 | 97.53 | 728,019 | +1.66(+1.73%) |
May 24, 2022 | 96.00 | 96.11 | 93.99 | 95.88 | 3,277,362 | -0.65(-0.68%) |
May 23, 2022 | 96.36 | 97.07 | 95.49 | 96.53 | 278,168 | +1.04(+1.09%) |
May 20, 2022 | 96.97 | 96.97 | 93.49 | 95.49 | 401,158 | -0.52(-0.54%) |
May 19, 2022 | 95.64 | 97.08 | 95.31 | 96.01 | 306,799 | -0.39(-0.40%) |
May 18, 2022 | 98.64 | 98.80 | 95.99 | 96.40 | 276,757 | -3.35(-3.36%) |
May 17, 2022 | 98.31 | 99.75 | 97.81 | 99.75 | 300,177 | +3.00(+3.11%) |
May 16, 2022 | 96.77 | 97.42 | 96.00 | 96.74 | 308,592 | -0.24(-0.25%) |
May 13, 2022 | 95.72 | 97.34 | 95.72 | 96.98 | 279,711 | +2.27(+2.40%) |
May 12, 2022 | 93.62 | 95.16 | 93.02 | 94.71 | 797,920 | +0.76(+0.81%) |
May 11, 2022 | 95.34 | 97.09 | 93.87 | 93.95 | 362,529 | -1.29(-1.35%) |
May 10, 2022 | 96.97 | 97.17 | 93.65 | 95.24 | 426,875 | -0.68(-0.71%) |
May 09, 2022 | 97.52 | 97.96 | 95.51 | 95.93 | 445,457 | -2.70(-2.73%) |
May 06, 2022 | 99.04 | 99.50 | 97.40 | 98.62 | 456,967 | -0.82(-0.82%) |
May 05, 2022 | 101.64 | 101.75 | 98.50 | 99.44 | 454,502 | -3.07(-3.00%) |
May 04, 2022 | 100.29 | 102.64 | 99.50 | 102.51 | 2,874,260 | +2.55(+2.55%) |
May 03, 2022 | 98.97 | 100.44 | 98.70 | 99.96 | 383,591 | +1.19(+1.21%) |