Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 92.59 | 94.18 | 92.20 | 93.22 | 1,619,373 | +0.33(+0.36%) |
Jul 28, 2022 | 91.84 | 93.33 | 91.05 | 92.89 | 1,552,401 | +1.39(+1.52%) |
Jul 27, 2022 | 92.62 | 92.62 | 91.27 | 91.50 | 810,951 | -0.91(-0.99%) |
Jul 26, 2022 | 91.96 | 92.58 | 91.49 | 92.42 | 820,260 | +0.09(+0.09%) |
Jul 25, 2022 | 91.72 | 92.66 | 91.42 | 92.33 | 1,465,089 | +0.77(+0.84%) |
Jul 22, 2022 | 91.15 | 91.89 | 90.71 | 91.56 | 1,181,223 | +0.97(+1.07%) |
Jul 21, 2022 | 90.42 | 90.66 | 89.67 | 90.59 | 605,133 | +0.22(+0.25%) |
Jul 20, 2022 | 90.67 | 90.84 | 89.49 | 90.37 | 889,157 | +0.36(+0.40%) |
Jul 19, 2022 | 87.80 | 90.24 | 87.68 | 90.01 | 1,171,558 | +2.55(+2.92%) |
Jul 18, 2022 | 87.74 | 88.70 | 87.41 | 87.45 | 614,011 | -0.25(-0.29%) |
Jul 15, 2022 | 87.92 | 88.72 | 86.99 | 87.71 | 933,201 | +0.08(+0.09%) |
Jul 14, 2022 | 86.91 | 87.92 | 86.76 | 87.63 | 943,767 | +0.24(+0.28%) |
Jul 13, 2022 | 87.30 | 88.60 | 86.85 | 87.38 | 881,327 | -0.46(-0.52%) |
Jul 12, 2022 | 89.28 | 90.55 | 87.56 | 87.84 | 1,076,657 | -1.45(-1.62%) |
Jul 11, 2022 | 89.29 | 89.92 | 87.96 | 89.29 | 901,841 | -0.59(-0.66%) |
Jul 08, 2022 | 89.35 | 90.23 | 89.04 | 89.88 | 1,231,518 | +0.15(+0.16%) |
Jul 07, 2022 | 89.10 | 90.05 | 88.82 | 89.73 | 700,393 | +0.47(+0.52%) |
Jul 06, 2022 | 88.05 | 90.60 | 87.32 | 89.27 | 1,699,487 | +1.74(+1.99%) |
Jul 05, 2022 | 88.96 | 89.40 | 86.78 | 87.53 | 1,689,991 | -2.64(-2.93%) |
Jul 01, 2022 | 87.76 | 90.76 | 86.93 | 90.17 | 1,427,777 | +2.41(+2.74%) |
Jun 30, 2022 | 85.70 | 88.06 | 85.51 | 87.76 | 1,596,658 | +1.78(+2.07%) |
Jun 29, 2022 | 85.34 | 86.34 | 84.54 | 85.99 | 721,069 | +0.92(+1.08%) |
Jun 28, 2022 | 86.08 | 86.80 | 84.78 | 85.06 | 833,058 | -1.10(-1.27%) |
Jun 27, 2022 | 86.71 | 87.22 | 85.54 | 86.16 | 824,461 | -0.81(-0.93%) |
Jun 24, 2022 | 83.39 | 87.06 | 83.08 | 86.97 | 1,300,266 | +4.43(+5.37%) |
Jun 23, 2022 | 82.52 | 82.95 | 81.18 | 82.54 | 718,570 | +0.31(+0.38%) |
Jun 22, 2022 | 81.76 | 83.16 | 81.31 | 82.23 | 983,915 | +0.39(+0.47%) |
Jun 21, 2022 | 79.62 | 81.95 | 79.41 | 81.84 | 1,101,632 | +3.04(+3.86%) |
Jun 17, 2022 | 78.85 | 79.13 | 77.56 | 78.80 | 2,591,370 | +0.44(+0.56%) |
Jun 16, 2022 | 79.82 | 79.95 | 77.85 | 78.36 | 915,660 | -2.44(-3.02%) |
Jun 15, 2022 | 80.31 | 81.51 | 79.87 | 80.80 | 744,230 | +1.14(+1.43%) |
Jun 14, 2022 | 80.34 | 80.99 | 78.93 | 79.66 | 1,016,512 | -0.83(-1.03%) |
Jun 13, 2022 | 80.19 | 81.38 | 80.00 | 80.49 | 1,265,237 | -1.56(-1.90%) |
Jun 10, 2022 | 82.78 | 83.03 | 81.87 | 82.04 | 1,086,586 | -1.19(-1.43%) |
Jun 09, 2022 | 83.89 | 84.40 | 83.03 | 83.23 | 616,402 | -0.76(-0.91%) |
Jun 08, 2022 | 85.33 | 85.33 | 83.71 | 84.00 | 710,436 | -1.80(-2.09%) |
Jun 07, 2022 | 82.55 | 85.91 | 82.55 | 85.79 | 989,590 | +0.73(+0.86%) |
Jun 06, 2022 | 84.06 | 85.50 | 84.06 | 85.06 | 631,614 | +0.79(+0.94%) |
Jun 03, 2022 | 84.55 | 84.55 | 83.42 | 84.27 | 1,050,575 | -0.25(-0.30%) |
Jun 02, 2022 | 82.63 | 84.75 | 81.95 | 84.52 | 1,719,313 | +2.12(+2.57%) |
Jun 01, 2022 | 83.17 | 83.34 | 82.05 | 82.40 | 1,065,261 | -0.56(-0.68%) |
May 31, 2022 | 83.48 | 83.48 | 82.09 | 82.96 | 1,300,640 | -0.97(-1.15%) |
May 27, 2022 | 83.83 | 84.41 | 83.20 | 83.93 | 1,040,846 | +0.40(+0.47%) |
May 26, 2022 | 82.45 | 84.89 | 82.45 | 83.53 | 1,522,421 | +1.76(+2.15%) |
May 25, 2022 | 82.16 | 83.03 | 80.75 | 81.77 | 1,218,987 | -0.22(-0.27%) |
May 24, 2022 | 77.85 | 82.11 | 77.85 | 82.00 | 1,651,334 | +3.65(+4.66%) |
May 23, 2022 | 76.09 | 78.47 | 75.42 | 78.34 | 1,243,158 | +2.16(+2.84%) |
May 20, 2022 | 77.96 | 78.51 | 74.01 | 76.18 | 1,909,072 | -1.93(-2.47%) |
May 19, 2022 | 76.12 | 79.60 | 76.01 | 78.11 | 1,511,818 | +1.08(+1.40%) |
May 18, 2022 | 80.00 | 80.36 | 76.42 | 77.03 | 1,629,664 | -3.54(-4.39%) |
May 17, 2022 | 79.92 | 80.65 | 79.26 | 80.57 | 933,272 | +1.13(+1.42%) |
May 16, 2022 | 78.47 | 79.98 | 77.95 | 79.44 | 1,331,860 | +1.62(+2.09%) |
May 13, 2022 | 77.35 | 78.07 | 77.08 | 77.81 | 901,652 | +0.88(+1.14%) |
May 12, 2022 | 77.47 | 77.95 | 76.29 | 76.93 | 1,485,427 | -0.30(-0.39%) |
May 11, 2022 | 78.55 | 79.54 | 77.12 | 77.23 | 662,334 | -1.69(-2.14%) |
May 10, 2022 | 79.29 | 79.80 | 77.30 | 78.92 | 1,047,049 | +0.27(+0.34%) |
May 09, 2022 | 80.86 | 80.91 | 78.03 | 78.65 | 654,418 | -2.84(-3.49%) |
May 06, 2022 | 81.89 | 82.86 | 80.92 | 81.49 | 719,389 | -1.04(-1.26%) |
May 05, 2022 | 83.23 | 83.51 | 81.33 | 82.54 | 1,177,236 | -1.21(-1.44%) |
May 04, 2022 | 80.77 | 84.03 | 80.61 | 83.74 | 1,037,077 | +3.31(+4.12%) |
May 03, 2022 | 79.59 | 81.11 | 79.38 | 80.43 | 989,840 | +0.76(+0.96%) |