Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 94.79 | 96.06 | 94.74 | 95.82 | 780,831 | +0.35(+0.37%) |
Jul 28, 2022 | 94.95 | 95.60 | 93.85 | 95.47 | 751,341 | +0.82(+0.87%) |
Jul 27, 2022 | 93.33 | 95.01 | 92.94 | 94.65 | 1,111,963 | +1.69(+1.82%) |
Jul 26, 2022 | 93.40 | 93.68 | 92.79 | 92.96 | 590,602 | -0.69(-0.74%) |
Jul 25, 2022 | 93.42 | 93.95 | 93.16 | 93.65 | 638,847 | +0.42(+0.45%) |
Jul 22, 2022 | 93.96 | 94.31 | 92.66 | 93.23 | 912,126 | -0.87(-0.92%) |
Jul 21, 2022 | 93.45 | 94.13 | 92.51 | 94.10 | 1,565,256 | +0.01(+0.01%) |
Jul 20, 2022 | 93.50 | 94.26 | 93.17 | 94.09 | 699,701 | +0.10(+0.11%) |
Jul 19, 2022 | 92.20 | 94.09 | 92.20 | 93.99 | 654,611 | +2.58(+2.82%) |
Jul 18, 2022 | 92.70 | 92.87 | 91.12 | 91.41 | 680,486 | -0.45(-0.49%) |
Jul 15, 2022 | 91.04 | 91.86 | 90.19 | 91.86 | 585,307 | +2.16(+2.41%) |
Jul 14, 2022 | 89.34 | 89.85 | 88.37 | 89.70 | 1,058,598 | -0.90(-0.99%) |
Jul 13, 2022 | 89.85 | 91.16 | 89.52 | 90.60 | 727,113 | -0.52(-0.57%) |
Jul 12, 2022 | 90.70 | 92.03 | 90.70 | 91.12 | 1,051,399 | +0.04(+0.04%) |
Jul 11, 2022 | 91.20 | 91.80 | 90.97 | 91.08 | 771,831 | -0.94(-1.02%) |
Jul 08, 2022 | 91.96 | 92.67 | 91.55 | 92.02 | 1,317,209 | -0.07(-0.08%) |
Jul 07, 2022 | 91.23 | 92.37 | 91.23 | 92.09 | 782,725 | +1.58(+1.75%) |
Jul 06, 2022 | 90.63 | 91.14 | 89.56 | 90.51 | 806,216 | -0.13(-0.14%) |
Jul 05, 2022 | 89.61 | 90.64 | 88.53 | 90.64 | 1,090,513 | -0.47(-0.52%) |
Jul 01, 2022 | 90.13 | 91.32 | 89.18 | 91.11 | 890,346 | +0.59(+0.65%) |
Jun 30, 2022 | 90.24 | 91.52 | 89.51 | 90.52 | 1,155,688 | -0.76(-0.83%) |
Jun 29, 2022 | 92.08 | 92.22 | 90.75 | 91.28 | 857,411 | -0.81(-0.88%) |
Jun 28, 2022 | 93.97 | 94.77 | 91.98 | 92.09 | 698,230 | -1.14(-1.22%) |
Jun 27, 2022 | 93.58 | 93.89 | 92.80 | 93.23 | 633,245 | +0.16(+0.17%) |
Jun 24, 2022 | 90.97 | 93.09 | 90.97 | 93.07 | 824,789 | +2.83(+3.14%) |
Jun 23, 2022 | 90.46 | 90.73 | 89.11 | 90.24 | 1,054,032 | +0.24(+0.27%) |
Jun 22, 2022 | 89.13 | 90.93 | 89.13 | 90.00 | 1,047,054 | -0.43(-0.48%) |
Jun 21, 2022 | 89.77 | 90.78 | 89.66 | 90.43 | 1,077,511 | +2.03(+2.30%) |
Jun 17, 2022 | 88.62 | 89.15 | 87.24 | 88.40 | 1,575,243 | -0.05(-0.06%) |
Jun 16, 2022 | 89.90 | 89.91 | 87.71 | 88.45 | 1,314,874 | -3.45(-3.75%) |
Jun 15, 2022 | 91.84 | 92.98 | 90.38 | 91.90 | 1,407,638 | +0.91(+1.00%) |
Jun 14, 2022 | 91.59 | 92.11 | 90.19 | 90.99 | 2,133,359 | +0.10(+0.11%) |
Jun 13, 2022 | 92.62 | 93.04 | 90.48 | 90.89 | 2,085,258 | -3.99(-4.21%) |
Jun 10, 2022 | 96.08 | 96.34 | 94.80 | 94.88 | 1,259,802 | -2.63(-2.70%) |
Jun 09, 2022 | 99.47 | 99.72 | 97.50 | 97.51 | 843,396 | -3.02(-3.00%) |
Jun 08, 2022 | 101.75 | 101.78 | 100.30 | 100.53 | 666,522 | -1.82(-1.78%) |
Jun 07, 2022 | 100.70 | 102.42 | 100.38 | 102.35 | 731,788 | +0.98(+0.97%) |
Jun 06, 2022 | 101.88 | 102.24 | 101.09 | 101.37 | 696,465 | +0.31(+0.31%) |
Jun 03, 2022 | 101.27 | 101.76 | 100.87 | 101.06 | 649,894 | -1.41(-1.38%) |
Jun 02, 2022 | 101.41 | 102.47 | 100.51 | 102.47 | 1,070,821 | +1.01(+1.00%) |
Jun 01, 2022 | 102.84 | 103.18 | 100.64 | 101.46 | 896,523 | -0.95(-0.93%) |
May 31, 2022 | 102.42 | 103.14 | 101.64 | 102.41 | 1,382,600 | -0.61(-0.59%) |
May 27, 2022 | 101.58 | 103.05 | 101.58 | 103.02 | 948,100 | +1.89(+1.87%) |
May 26, 2022 | 99.70 | 101.57 | 99.53 | 101.13 | 949,374 | +1.87(+1.88%) |
May 25, 2022 | 97.55 | 99.72 | 97.46 | 99.26 | 1,410,661 | +1.36(+1.39%) |
May 24, 2022 | 97.73 | 98.19 | 96.13 | 97.90 | 1,491,761 | -0.36(-0.37%) |
May 23, 2022 | 97.33 | 98.72 | 97.02 | 98.26 | 1,069,263 | +1.67(+1.73%) |
May 20, 2022 | 97.31 | 97.59 | 94.37 | 96.59 | 1,547,872 | -0.04(-0.04%) |
May 19, 2022 | 96.37 | 97.73 | 96.00 | 96.63 | 3,851,593 | -1.04(-1.06%) |
May 18, 2022 | 100.58 | 100.71 | 97.32 | 97.67 | 12,713,361 | -3.94(-3.88%) |
May 17, 2022 | 100.13 | 101.65 | 99.09 | 101.61 | 1,069,286 | +2.66(+2.69%) |
May 16, 2022 | 98.62 | 99.75 | 98.19 | 98.95 | 898,463 | -0.04(-0.04%) |
May 13, 2022 | 98.11 | 99.37 | 97.87 | 98.99 | 1,496,739 | +1.96(+2.02%) |
May 12, 2022 | 96.11 | 97.47 | 95.35 | 97.03 | 2,001,163 | +0.29(+0.30%) |
May 11, 2022 | 98.06 | 99.69 | 96.63 | 96.74 | 3,428,144 | -1.35(-1.38%) |
May 10, 2022 | 99.50 | 99.76 | 97.01 | 98.09 | 2,976,910 | -0.25(-0.25%) |
May 09, 2022 | 99.67 | 100.23 | 97.96 | 98.34 | 11,246,139 | -2.43(-2.41%) |
May 06, 2022 | 100.70 | 101.38 | 99.55 | 100.77 | 1,633,943 | -0.38(-0.38%) |
May 05, 2022 | 102.82 | 102.88 | 100.11 | 101.15 | 1,398,768 | -2.48(-2.39%) |
May 04, 2022 | 100.87 | 103.80 | 100.38 | 103.63 | 1,984,602 | +2.99(+2.97%) |
May 03, 2022 | 99.37 | 101.30 | 99.37 | 100.64 | 1,910,654 | +1.30(+1.31%) |