Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 103.89 | 105.00 | 103.17 | 104.89 | 1,553,188 | +1.33(+1.28%) |
Jul 28, 2022 | 101.59 | 103.61 | 99.67 | 103.56 | 1,651,292 | +3.27(+3.26%) |
Jul 27, 2022 | 97.25 | 100.70 | 96.89 | 100.29 | 1,939,619 | +4.05(+4.21%) |
Jul 26, 2022 | 96.45 | 97.42 | 95.44 | 96.24 | 1,854,748 | -1.63(-1.67%) |
Jul 25, 2022 | 98.36 | 98.61 | 95.65 | 97.87 | 1,204,919 | +0.24(+0.25%) |
Jul 22, 2022 | 101.19 | 101.25 | 96.84 | 97.63 | 1,113,006 | -2.78(-2.77%) |
Jul 21, 2022 | 97.67 | 100.46 | 97.33 | 100.41 | 2,213,291 | +2.02(+2.05%) |
Jul 20, 2022 | 96.55 | 98.97 | 96.00 | 98.39 | 1,756,350 | +1.28(+1.32%) |
Jul 19, 2022 | 93.08 | 97.19 | 93.08 | 97.11 | 1,635,478 | +6.29(+6.93%) |
Jul 18, 2022 | 93.17 | 94.18 | 90.38 | 90.82 | 1,082,243 | -0.65(-0.71%) |
Jul 15, 2022 | 90.10 | 91.92 | 88.47 | 91.47 | 1,827,108 | +3.89(+4.44%) |
Jul 14, 2022 | 87.80 | 88.75 | 85.06 | 87.58 | 1,737,651 | -2.07(-2.31%) |
Jul 13, 2022 | 87.61 | 90.41 | 86.04 | 89.65 | 1,571,263 | -0.26(-0.29%) |
Jul 12, 2022 | 87.79 | 91.46 | 87.35 | 89.91 | 2,568,179 | +2.40(+2.74%) |
Jul 11, 2022 | 91.08 | 91.94 | 87.26 | 87.51 | 1,757,776 | -4.95(-5.35%) |
Jul 08, 2022 | 92.74 | 93.62 | 90.75 | 92.46 | 1,218,737 | -0.24(-0.26%) |
Jul 07, 2022 | 89.84 | 92.97 | 89.12 | 92.70 | 1,668,225 | +5.16(+5.89%) |
Jul 06, 2022 | 90.24 | 91.66 | 86.99 | 87.54 | 1,621,657 | -3.09(-3.41%) |
Jul 05, 2022 | 87.90 | 90.67 | 85.92 | 90.63 | 1,832,389 | -0.82(-0.90%) |
Jul 01, 2022 | 89.08 | 92.50 | 88.65 | 91.45 | 1,880,410 | +2.38(+2.67%) |
Jun 30, 2022 | 90.44 | 90.53 | 86.51 | 89.07 | 2,450,518 | -3.70(-3.99%) |
Jun 29, 2022 | 94.59 | 94.97 | 91.62 | 92.77 | 1,314,821 | -2.84(-2.97%) |
Jun 28, 2022 | 97.63 | 100.33 | 95.52 | 95.61 | 1,679,957 | -1.89(-1.94%) |
Jun 27, 2022 | 97.90 | 99.09 | 96.14 | 97.50 | 2,209,435 | +0.41(+0.42%) |
Jun 24, 2022 | 93.00 | 97.16 | 92.75 | 97.09 | 2,436,991 | +4.95(+5.37%) |
Jun 23, 2022 | 90.83 | 92.40 | 89.75 | 92.14 | 2,723,786 | +1.18(+1.30%) |
Jun 22, 2022 | 89.69 | 93.64 | 89.38 | 90.96 | 1,861,274 | +0.27(+0.30%) |
Jun 21, 2022 | 90.04 | 91.33 | 88.46 | 90.69 | 2,218,328 | +3.85(+4.43%) |
Jun 17, 2022 | 85.89 | 88.43 | 84.14 | 86.84 | 3,739,575 | +0.68(+0.79%) |
Jun 16, 2022 | 92.03 | 92.33 | 85.28 | 86.16 | 2,731,457 | -9.30(-9.74%) |
Jun 15, 2022 | 96.65 | 97.84 | 91.18 | 95.46 | 3,937,902 | +0.54(+0.57%) |
Jun 14, 2022 | 95.63 | 96.62 | 94.05 | 94.92 | 1,721,011 | -0.32(-0.34%) |
Jun 13, 2022 | 97.78 | 98.21 | 93.54 | 95.24 | 1,796,474 | -6.08(-6.00%) |
Jun 10, 2022 | 104.50 | 105.96 | 101.09 | 101.32 | 1,485,560 | -5.90(-5.50%) |
Jun 09, 2022 | 108.67 | 109.74 | 107.18 | 107.22 | 813,621 | -2.55(-2.32%) |
Jun 08, 2022 | 109.35 | 111.37 | 107.92 | 109.77 | 1,055,055 | +0.11(+0.10%) |
Jun 07, 2022 | 108.23 | 111.11 | 107.34 | 109.66 | 1,298,299 | -0.23(-0.21%) |
Jun 06, 2022 | 108.52 | 111.03 | 107.44 | 109.89 | 1,745,435 | +3.61(+3.40%) |
Jun 03, 2022 | 108.11 | 109.26 | 106.02 | 106.28 | 1,253,265 | -4.61(-4.16%) |
Jun 02, 2022 | 108.00 | 110.99 | 107.53 | 110.89 | 1,781,126 | +3.37(+3.13%) |
Jun 01, 2022 | 106.77 | 108.47 | 105.19 | 107.52 | 2,510,762 | +1.28(+1.20%) |
May 31, 2022 | 104.35 | 107.30 | 102.36 | 106.24 | 3,235,165 | +1.89(+1.81%) |
May 27, 2022 | 103.21 | 105.45 | 103.00 | 104.35 | 2,486,671 | +2.60(+2.56%) |
May 26, 2022 | 95.48 | 102.46 | 95.46 | 101.75 | 3,394,483 | +8.25(+8.82%) |
May 25, 2022 | 90.51 | 94.19 | 89.83 | 93.50 | 1,208,764 | +2.43(+2.67%) |
May 24, 2022 | 93.11 | 93.54 | 90.36 | 91.07 | 1,691,931 | -2.93(-3.12%) |
May 23, 2022 | 95.33 | 95.33 | 92.41 | 94.00 | 2,036,047 | +0.42(+0.45%) |
May 20, 2022 | 97.25 | 97.66 | 90.63 | 93.58 | 1,812,087 | -1.35(-1.42%) |
May 19, 2022 | 93.93 | 97.31 | 92.94 | 94.93 | 2,330,529 | +0.78(+0.83%) |
May 18, 2022 | 96.91 | 98.39 | 93.95 | 94.15 | 1,911,053 | -5.02(-5.06%) |
May 17, 2022 | 98.08 | 99.25 | 96.83 | 99.17 | 1,696,672 | +4.05(+4.26%) |
May 16, 2022 | 96.09 | 96.83 | 92.26 | 95.12 | 2,998,726 | -3.01(-3.07%) |
May 13, 2022 | 94.05 | 98.67 | 93.26 | 98.13 | 1,536,766 | +6.64(+7.26%) |
May 12, 2022 | 89.53 | 93.61 | 88.15 | 91.49 | 2,683,031 | +0.75(+0.83%) |
May 11, 2022 | 96.35 | 98.01 | 90.59 | 90.74 | 2,837,281 | -5.16(-5.38%) |
May 10, 2022 | 97.98 | 98.18 | 92.17 | 95.90 | 2,841,613 | +0.69(+0.72%) |
May 09, 2022 | 99.94 | 100.82 | 94.72 | 95.21 | 2,133,419 | -6.63(-6.51%) |
May 06, 2022 | 104.47 | 104.70 | 98.96 | 101.84 | 2,474,457 | -2.79(-2.67%) |
May 05, 2022 | 106.08 | 110.94 | 103.40 | 104.63 | 2,492,014 | -5.79(-5.24%) |
May 04, 2022 | 107.29 | 110.64 | 105.56 | 110.42 | 2,978,281 | +2.81(+2.61%) |
May 03, 2022 | 108.49 | 109.20 | 106.54 | 107.61 | 3,006,894 | -1.08(-0.99%) |