Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 89.86 | 90.65 | 89.53 | 90.51 | 786,048 | +1.40(+1.57%) |
Jul 28, 2022 | 88.11 | 89.31 | 87.21 | 89.12 | 1,083,086 | +0.45(+0.50%) |
Jul 27, 2022 | 87.01 | 88.89 | 86.81 | 88.67 | 1,591,261 | +0.99(+1.13%) |
Jul 26, 2022 | 88.25 | 88.33 | 87.27 | 87.68 | 951,481 | -1.63(-1.83%) |
Jul 25, 2022 | 90.31 | 90.43 | 88.59 | 89.31 | 1,342,629 | -1.73(-1.90%) |
Jul 22, 2022 | 92.04 | 93.03 | 90.57 | 91.04 | 1,964,106 | +3.36(+3.83%) |
Jul 21, 2022 | 85.30 | 87.74 | 84.79 | 87.68 | 2,378,575 | -1.98(-2.21%) |
Jul 20, 2022 | 89.12 | 90.05 | 88.84 | 89.66 | 1,656,742 | -0.01(-0.01%) |
Jul 19, 2022 | 87.94 | 89.75 | 87.58 | 89.67 | 1,594,331 | +4.13(+4.82%) |
Jul 18, 2022 | 86.19 | 86.87 | 85.32 | 85.54 | 1,033,019 | +0.09(+0.10%) |
Jul 15, 2022 | 84.48 | 85.47 | 84.13 | 85.45 | 1,097,521 | +2.51(+3.02%) |
Jul 14, 2022 | 82.19 | 83.31 | 81.08 | 82.95 | 1,176,087 | -0.51(-0.62%) |
Jul 13, 2022 | 82.12 | 84.03 | 82.04 | 83.46 | 1,205,021 | -0.39(-0.46%) |
Jul 12, 2022 | 85.31 | 85.50 | 83.62 | 83.85 | 1,199,367 | -1.91(-2.23%) |
Jul 11, 2022 | 86.59 | 86.76 | 85.65 | 85.77 | 1,038,616 | -2.20(-2.51%) |
Jul 08, 2022 | 87.47 | 88.61 | 87.08 | 87.97 | 885,983 | -0.12(-0.13%) |
Jul 07, 2022 | 87.28 | 88.11 | 87.27 | 88.09 | 829,604 | +0.83(+0.95%) |
Jul 06, 2022 | 87.44 | 87.78 | 86.42 | 87.26 | 1,503,273 | +0.68(+0.79%) |
Jul 05, 2022 | 85.04 | 86.61 | 84.79 | 86.58 | 1,627,503 | -1.50(-1.70%) |
Jul 01, 2022 | 87.17 | 88.08 | 86.73 | 88.08 | 1,678,541 | -0.02(-0.02%) |
Jun 30, 2022 | 87.31 | 88.61 | 86.39 | 88.10 | 1,858,844 | -3.12(-3.42%) |
Jun 29, 2022 | 91.60 | 92.45 | 91.06 | 91.21 | 1,257,737 | -1.50(-1.61%) |
Jun 28, 2022 | 93.77 | 94.24 | 92.70 | 92.71 | 1,446,961 | -1.78(-1.88%) |
Jun 27, 2022 | 94.92 | 95.47 | 94.07 | 94.49 | 860,599 | -1.08(-1.13%) |
Jun 24, 2022 | 93.02 | 95.61 | 92.95 | 95.56 | 1,314,931 | +4.05(+4.42%) |
Jun 23, 2022 | 90.64 | 91.66 | 90.11 | 91.51 | 946,301 | +0.23(+0.26%) |
Jun 22, 2022 | 90.39 | 92.50 | 90.30 | 91.28 | 942,383 | -0.09(-0.10%) |
Jun 21, 2022 | 91.60 | 92.16 | 91.27 | 91.37 | 1,053,693 | +1.06(+1.17%) |
Jun 17, 2022 | 89.99 | 91.09 | 89.33 | 90.31 | 1,478,302 | +0.23(+0.26%) |
Jun 16, 2022 | 89.69 | 90.37 | 89.17 | 90.08 | 1,509,764 | -0.52(-0.58%) |
Jun 15, 2022 | 90.09 | 91.49 | 88.78 | 90.60 | 1,332,954 | +2.85(+3.24%) |
Jun 14, 2022 | 89.07 | 89.22 | 87.31 | 87.76 | 1,678,452 | -0.44(-0.50%) |
Jun 13, 2022 | 88.03 | 89.12 | 87.51 | 88.19 | 1,892,617 | -3.25(-3.56%) |
Jun 10, 2022 | 92.83 | 92.84 | 90.95 | 91.45 | 1,322,544 | -2.54(-2.71%) |
Jun 09, 2022 | 95.95 | 96.57 | 93.98 | 93.99 | 968,008 | -2.98(-3.07%) |
Jun 08, 2022 | 97.66 | 98.12 | 96.75 | 96.97 | 839,318 | -2.07(-2.09%) |
Jun 07, 2022 | 97.57 | 99.11 | 97.40 | 99.04 | 984,402 | +1.10(+1.12%) |
Jun 06, 2022 | 99.22 | 99.44 | 97.72 | 97.94 | 762,637 | +0.42(+0.43%) |
Jun 03, 2022 | 97.68 | 98.15 | 97.12 | 97.53 | 699,129 | -1.64(-1.65%) |
Jun 02, 2022 | 96.64 | 99.18 | 96.46 | 99.17 | 1,103,780 | +2.71(+2.81%) |
Jun 01, 2022 | 98.02 | 98.41 | 96.24 | 96.46 | 1,839,277 | -0.50(-0.51%) |
May 31, 2022 | 96.86 | 97.41 | 95.88 | 96.95 | 1,502,767 | -1.27(-1.30%) |
May 27, 2022 | 97.12 | 98.22 | 97.11 | 98.22 | 1,065,204 | +2.60(+2.72%) |
May 26, 2022 | 94.23 | 95.94 | 94.15 | 95.62 | 783,513 | +1.12(+1.18%) |
May 25, 2022 | 93.82 | 95.22 | 93.46 | 94.51 | 1,370,002 | -1.34(-1.40%) |
May 24, 2022 | 96.83 | 97.06 | 95.08 | 95.85 | 2,831,663 | -1.10(-1.13%) |
May 23, 2022 | 95.79 | 96.95 | 95.39 | 96.94 | 1,738,793 | +2.33(+2.46%) |
May 20, 2022 | 94.52 | 94.76 | 93.05 | 94.61 | 2,238,283 | +2.02(+2.18%) |
May 19, 2022 | 90.50 | 93.61 | 90.32 | 92.59 | 2,286,570 | +4.58(+5.21%) |
May 18, 2022 | 91.90 | 92.02 | 87.73 | 88.01 | 2,432,259 | -5.49(-5.88%) |
May 17, 2022 | 94.40 | 94.45 | 92.30 | 93.50 | 1,244,200 | +1.43(+1.56%) |
May 16, 2022 | 92.64 | 92.80 | 91.46 | 92.07 | 799,131 | -1.10(-1.19%) |
May 13, 2022 | 91.96 | 93.48 | 91.61 | 93.17 | 1,286,190 | +1.64(+1.79%) |
May 12, 2022 | 89.93 | 92.34 | 89.67 | 91.53 | 1,672,271 | +1.30(+1.44%) |
May 11, 2022 | 91.09 | 92.89 | 89.95 | 90.23 | 1,662,100 | -1.17(-1.28%) |
May 10, 2022 | 92.72 | 92.92 | 90.77 | 91.40 | 1,610,967 | +0.80(+0.89%) |
May 09, 2022 | 89.72 | 91.91 | 89.47 | 90.60 | 2,749,597 | -0.15(-0.17%) |
May 06, 2022 | 91.77 | 92.18 | 90.17 | 90.75 | 2,106,572 | -3.47(-3.69%) |
May 05, 2022 | 95.57 | 95.75 | 93.34 | 94.22 | 2,306,177 | -2.59(-2.67%) |
May 04, 2022 | 94.19 | 96.84 | 93.05 | 96.81 | 2,243,509 | +2.42(+2.56%) |
May 03, 2022 | 95.40 | 95.78 | 94.00 | 94.39 | 2,108,258 | -2.27(-2.35%) |