Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 86.71 | 87.90 | 85.98 | 87.62 | 7,052,044 | +1.98(+2.31%) |
Jul 28, 2022 | 87.03 | 87.86 | 84.36 | 85.64 | 3,976,213 | -0.37(-0.43%) |
Jul 27, 2022 | 84.77 | 86.71 | 83.74 | 86.01 | 3,193,831 | +1.93(+2.30%) |
Jul 26, 2022 | 85.86 | 86.08 | 83.50 | 84.08 | 3,492,798 | -0.80(-0.95%) |
Jul 25, 2022 | 82.97 | 85.12 | 82.56 | 84.88 | 3,354,481 | +3.01(+3.68%) |
Jul 22, 2022 | 82.77 | 83.91 | 81.38 | 81.87 | 4,132,328 | -0.76(-0.93%) |
Jul 21, 2022 | 82.44 | 83.55 | 79.93 | 82.64 | 4,930,801 | -2.24(-2.64%) |
Jul 20, 2022 | 83.49 | 85.32 | 82.90 | 84.87 | 3,274,102 | +0.90(+1.07%) |
Jul 19, 2022 | 81.42 | 84.39 | 81.38 | 83.97 | 4,500,608 | +2.50(+3.07%) |
Jul 18, 2022 | 82.22 | 83.67 | 81.03 | 81.47 | 4,218,482 | +0.77(+0.96%) |
Jul 15, 2022 | 78.86 | 80.77 | 78.08 | 80.70 | 4,923,563 | +3.58(+4.64%) |
Jul 14, 2022 | 75.89 | 77.20 | 74.48 | 77.12 | 5,163,562 | -1.20(-1.54%) |
Jul 13, 2022 | 78.04 | 80.36 | 77.72 | 78.33 | 4,692,925 | -0.77(-0.98%) |
Jul 12, 2022 | 77.90 | 79.76 | 77.47 | 79.10 | 4,663,849 | -0.84(-1.05%) |
Jul 11, 2022 | 78.65 | 80.38 | 78.22 | 79.94 | 4,237,345 | +0.34(+0.43%) |
Jul 08, 2022 | 80.76 | 81.42 | 78.85 | 79.60 | 4,002,066 | -0.15(-0.19%) |
Jul 07, 2022 | 78.05 | 80.52 | 77.67 | 79.75 | 6,589,941 | +3.94(+5.19%) |
Jul 06, 2022 | 77.34 | 78.89 | 74.20 | 75.81 | 8,731,336 | -2.32(-2.97%) |
Jul 05, 2022 | 78.93 | 80.61 | 75.97 | 78.13 | 7,581,870 | -2.62(-3.24%) |
Jul 01, 2022 | 79.34 | 81.30 | 77.51 | 80.75 | 6,252,074 | +2.17(+2.76%) |
Jun 30, 2022 | 79.42 | 80.76 | 77.72 | 78.58 | 7,074,692 | -2.17(-2.69%) |
Jun 29, 2022 | 85.75 | 86.32 | 80.43 | 80.75 | 5,300,104 | -4.02(-4.75%) |
Jun 28, 2022 | 85.57 | 87.32 | 83.76 | 84.78 | 5,550,742 | +0.72(+0.85%) |
Jun 27, 2022 | 83.42 | 84.67 | 82.27 | 84.06 | 5,466,272 | +2.16(+2.64%) |
Jun 24, 2022 | 82.11 | 84.15 | 80.82 | 81.90 | 21,040,854 | +1.00(+1.24%) |
Jun 23, 2022 | 86.24 | 86.49 | 79.91 | 80.90 | 9,582,309 | -4.23(-4.97%) |
Jun 22, 2022 | 83.76 | 87.10 | 83.58 | 85.13 | 10,273,143 | -2.20(-2.52%) |
Jun 21, 2022 | 86.01 | 88.76 | 85.56 | 87.33 | 11,831,166 | +3.89(+4.66%) |
Jun 17, 2022 | 87.69 | 88.38 | 81.85 | 83.44 | 27,994,384 | -4.48(-5.10%) |
Jun 16, 2022 | 92.28 | 93.27 | 87.19 | 87.92 | 14,968,205 | -6.61(-7.00%) |
Jun 15, 2022 | 98.44 | 98.72 | 92.57 | 94.54 | 13,783,887 | -3.60(-3.67%) |
Jun 14, 2022 | 100.08 | 102.04 | 96.74 | 98.14 | 8,821,701 | +0.48(+0.49%) |
Jun 13, 2022 | 100.11 | 101.13 | 96.82 | 97.66 | 9,152,576 | -5.90(-5.69%) |
Jun 10, 2022 | 104.45 | 106.00 | 102.25 | 103.56 | 7,764,059 | -2.89(-2.71%) |
Jun 09, 2022 | 107.56 | 108.45 | 106.39 | 106.45 | 6,898,976 | -1.44(-1.34%) |
Jun 08, 2022 | 109.03 | 109.31 | 107.51 | 107.89 | 6,678,442 | -0.75(-0.69%) |
Jun 07, 2022 | 103.98 | 108.65 | 103.97 | 108.64 | 8,080,289 | +4.07(+3.89%) |
Jun 06, 2022 | 101.16 | 105.44 | 101.14 | 104.56 | 7,905,670 | +3.60(+3.57%) |
Jun 03, 2022 | 99.81 | 101.46 | 99.67 | 100.96 | 5,926,901 | +1.29(+1.29%) |
Jun 02, 2022 | 98.65 | 100.01 | 98.15 | 99.67 | 5,391,128 | +0.34(+0.35%) |
Jun 01, 2022 | 98.32 | 99.99 | 97.17 | 99.33 | 5,613,745 | +2.03(+2.08%) |
May 31, 2022 | 98.37 | 99.99 | 96.96 | 97.30 | 11,776,969 | -0.30(-0.30%) |
May 27, 2022 | 95.29 | 98.03 | 95.20 | 97.60 | 6,263,735 | +2.50(+2.63%) |
May 26, 2022 | 95.37 | 95.93 | 94.40 | 95.09 | 4,745,947 | +0.44(+0.46%) |
May 25, 2022 | 92.98 | 95.66 | 92.82 | 94.65 | 5,739,057 | +1.64(+1.77%) |
May 24, 2022 | 91.66 | 93.52 | 91.01 | 93.01 | 4,122,787 | +0.37(+0.40%) |
May 23, 2022 | 93.32 | 94.58 | 91.90 | 92.63 | 5,691,424 | +0.33(+0.36%) |
May 20, 2022 | 92.22 | 93.16 | 90.32 | 92.30 | 6,162,210 | +0.76(+0.84%) |
May 19, 2022 | 90.09 | 93.42 | 89.87 | 91.54 | 7,741,487 | -0.43(-0.47%) |
May 18, 2022 | 93.66 | 93.87 | 90.35 | 91.97 | 6,565,922 | -1.28(-1.37%) |
May 17, 2022 | 93.51 | 93.95 | 91.45 | 93.25 | 5,833,534 | +1.59(+1.73%) |
May 16, 2022 | 90.36 | 93.05 | 90.36 | 91.66 | 6,002,124 | +0.56(+0.62%) |
May 13, 2022 | 89.63 | 91.90 | 89.57 | 91.10 | 6,141,097 | +2.98(+3.39%) |
May 12, 2022 | 87.76 | 88.58 | 86.07 | 88.12 | 7,351,854 | +0.74(+0.85%) |
May 11, 2022 | 88.51 | 90.83 | 87.01 | 87.37 | 6,747,524 | +0.23(+0.26%) |
May 10, 2022 | 87.36 | 90.04 | 85.33 | 87.15 | 6,511,151 | +0.82(+0.95%) |
May 09, 2022 | 88.93 | 89.82 | 86.13 | 86.33 | 7,110,428 | -4.81(-5.28%) |
May 06, 2022 | 90.50 | 91.21 | 87.45 | 91.14 | 4,812,155 | +1.73(+1.93%) |
May 05, 2022 | 91.57 | 92.07 | 87.61 | 89.41 | 5,284,130 | -2.14(-2.34%) |
May 04, 2022 | 89.37 | 91.74 | 88.31 | 91.55 | 5,696,981 | +3.52(+3.99%) |
May 03, 2022 | 84.23 | 88.56 | 83.09 | 88.03 | 6,137,603 | +3.35(+3.96%) |