Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 83.42 | 86.21 | 82.75 | 86.14 | 71,310 | +0.84(+0.98%) |
Jul 28, 2022 | 84.15 | 85.30 | 83.30 | 85.30 | 132,421 | +1.97(+2.36%) |
Jul 27, 2022 | 82.84 | 83.40 | 81.07 | 83.33 | 177,643 | -0.32(-0.38%) |
Jul 26, 2022 | 87.03 | 87.14 | 83.36 | 83.65 | 147,180 | -6.37(-7.08%) |
Jul 25, 2022 | 91.25 | 91.65 | 89.48 | 90.02 | 124,004 | +0.13(+0.14%) |
Jul 22, 2022 | 91.42 | 91.88 | 89.76 | 89.89 | 83,053 | +0.21(+0.23%) |
Jul 21, 2022 | 87.95 | 89.70 | 87.75 | 89.68 | 95,483 | +1.62(+1.84%) |
Jul 20, 2022 | 89.05 | 89.92 | 87.59 | 88.06 | 91,554 | -1.86(-2.07%) |
Jul 19, 2022 | 87.04 | 90.18 | 86.91 | 89.92 | 128,491 | +6.37(+7.62%) |
Jul 18, 2022 | 83.68 | 84.22 | 83.21 | 83.55 | 242,758 | +2.73(+3.38%) |
Jul 15, 2022 | 80.01 | 81.31 | 79.00 | 80.82 | 210,333 | +2.57(+3.28%) |
Jul 14, 2022 | 78.75 | 79.01 | 76.70 | 78.25 | 264,576 | -3.10(-3.81%) |
Jul 13, 2022 | 79.90 | 81.80 | 79.31 | 81.35 | 110,968 | +0.95(+1.18%) |
Jul 12, 2022 | 80.41 | 81.20 | 80.00 | 80.40 | 154,402 | -1.40(-1.71%) |
Jul 11, 2022 | 83.05 | 83.05 | 81.59 | 81.80 | 191,032 | -3.74(-4.37%) |
Jul 08, 2022 | 84.82 | 85.81 | 84.50 | 85.54 | 65,273 | -1.26(-1.45%) |
Jul 07, 2022 | 85.69 | 86.80 | 85.00 | 86.80 | 125,978 | +2.68(+3.19%) |
Jul 06, 2022 | 84.64 | 84.71 | 83.42 | 84.12 | 181,833 | -2.42(-2.80%) |
Jul 05, 2022 | 85.19 | 86.67 | 85.00 | 86.54 | 151,602 | -1.74(-1.97%) |
Jul 01, 2022 | 87.14 | 88.44 | 86.58 | 88.28 | 132,623 | -0.32(-0.36%) |
Jun 30, 2022 | 87.47 | 89.05 | 86.60 | 88.60 | 283,250 | +0.09(+0.10%) |
Jun 29, 2022 | 88.84 | 90.16 | 88.09 | 88.51 | 106,828 | -0.05(-0.06%) |
Jun 28, 2022 | 90.03 | 90.66 | 88.53 | 88.56 | 307,441 | -2.48(-2.72%) |
Jun 27, 2022 | 91.73 | 91.79 | 90.44 | 91.04 | 262,061 | +0.42(+0.46%) |
Jun 24, 2022 | 89.44 | 91.21 | 89.44 | 90.62 | 96,915 | +2.08(+2.35%) |
Jun 23, 2022 | 87.58 | 88.54 | 87.11 | 88.54 | 118,061 | +1.82(+2.10%) |
Jun 22, 2022 | 86.91 | 88.20 | 86.46 | 86.72 | 98,546 | -0.61(-0.70%) |
Jun 21, 2022 | 87.86 | 88.16 | 87.04 | 87.33 | 151,916 | +0.20(+0.23%) |
Jun 17, 2022 | 86.69 | 87.67 | 85.80 | 87.13 | 85,299 | +2.10(+2.47%) |
Jun 16, 2022 | 84.62 | 86.91 | 84.00 | 85.03 | 134,367 | -2.54(-2.90%) |
Jun 15, 2022 | 86.95 | 88.03 | 85.69 | 87.57 | 151,091 | +1.61(+1.87%) |
Jun 14, 2022 | 86.89 | 87.62 | 85.04 | 85.96 | 235,584 | -2.29(-2.59%) |
Jun 13, 2022 | 89.69 | 90.09 | 88.18 | 88.25 | 205,974 | -4.06(-4.40%) |
Jun 10, 2022 | 93.35 | 93.55 | 92.17 | 92.31 | 226,406 | -3.22(-3.37%) |
Jun 09, 2022 | 97.16 | 97.43 | 95.48 | 95.53 | 125,881 | -4.12(-4.13%) |
Jun 08, 2022 | 100.37 | 100.58 | 99.46 | 99.65 | 50,427 | -0.35(-0.35%) |
Jun 07, 2022 | 97.93 | 100.19 | 97.83 | 100.00 | 98,520 | -0.62(-0.62%) |
Jun 06, 2022 | 101.19 | 101.37 | 100.03 | 100.62 | 131,457 | +0.32(+0.32%) |
Jun 03, 2022 | 101.33 | 101.57 | 99.86 | 100.30 | 52,152 | -1.58(-1.55%) |
Jun 02, 2022 | 99.92 | 101.88 | 99.42 | 101.88 | 150,037 | +4.75(+4.89%) |
Jun 01, 2022 | 99.09 | 99.33 | 96.75 | 97.13 | 86,759 | -2.01(-2.03%) |
May 31, 2022 | 99.39 | 99.77 | 98.53 | 99.14 | 134,954 | +2.40(+2.48%) |
May 27, 2022 | 96.09 | 97.11 | 96.01 | 96.74 | 78,663 | +1.91(+2.01%) |
May 26, 2022 | 93.53 | 95.31 | 93.46 | 94.83 | 197,502 | +3.11(+3.40%) |
May 25, 2022 | 89.24 | 92.51 | 89.11 | 91.72 | 144,604 | -0.62(-0.68%) |
May 24, 2022 | 92.94 | 93.10 | 91.64 | 92.34 | 101,350 | -1.33(-1.42%) |
May 23, 2022 | 92.78 | 93.95 | 92.14 | 93.67 | 90,284 | +2.31(+2.53%) |
May 20, 2022 | 91.97 | 92.43 | 90.12 | 91.36 | 96,098 | +0.06(+0.07%) |
May 19, 2022 | 89.96 | 92.00 | 89.48 | 91.30 | 136,897 | +0.42(+0.46%) |
May 18, 2022 | 93.42 | 93.55 | 90.85 | 90.88 | 86,585 | -6.16(-6.35%) |
May 17, 2022 | 98.12 | 98.30 | 96.09 | 97.04 | 132,242 | +2.94(+3.12%) |
May 16, 2022 | 93.20 | 94.75 | 92.70 | 94.10 | 132,116 | -0.67(-0.71%) |
May 13, 2022 | 93.14 | 95.07 | 92.86 | 94.77 | 182,340 | +1.93(+2.08%) |
May 12, 2022 | 91.17 | 94.51 | 90.64 | 92.84 | 134,023 | -0.31(-0.33%) |
May 11, 2022 | 95.97 | 97.00 | 92.85 | 93.15 | 136,509 | +1.12(+1.22%) |
May 10, 2022 | 92.72 | 92.94 | 90.82 | 92.03 | 131,516 | +0.38(+0.41%) |
May 09, 2022 | 92.45 | 101.23 | 90.25 | 91.65 | 145,722 | -3.92(-4.10%) |
May 06, 2022 | 95.09 | 96.52 | 93.53 | 95.57 | 157,290 | -3.80(-3.82%) |
May 05, 2022 | 101.91 | 101.92 | 97.73 | 99.37 | 122,967 | -4.83(-4.64%) |
May 04, 2022 | 103.11 | 104.68 | 101.56 | 104.20 | 126,635 | +2.65(+2.61%) |
May 03, 2022 | 100.93 | 101.83 | 100.33 | 101.55 | 119,085 | -0.66(-0.65%) |