Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 89.33 | 90.03 | 88.11 | 89.59 | 1,007,556 | +0.23(+0.26%) |
Jul 28, 2022 | 87.18 | 89.58 | 85.95 | 89.36 | 1,215,719 | +1.91(+2.19%) |
Jul 27, 2022 | 86.94 | 87.93 | 84.58 | 87.45 | 867,701 | +1.45(+1.68%) |
Jul 26, 2022 | 86.00 | 86.91 | 84.67 | 86.00 | 1,475,931 | -3.47(-3.88%) |
Jul 25, 2022 | 91.06 | 91.19 | 88.34 | 89.48 | 1,390,001 | -1.47(-1.62%) |
Jul 22, 2022 | 92.04 | 93.46 | 89.79 | 90.95 | 1,376,230 | -0.13(-0.15%) |
Jul 21, 2022 | 90.34 | 91.14 | 88.37 | 91.08 | 1,043,473 | +0.16(+0.18%) |
Jul 20, 2022 | 88.07 | 91.06 | 87.48 | 90.92 | 1,551,208 | +2.96(+3.36%) |
Jul 19, 2022 | 86.90 | 88.73 | 85.71 | 87.96 | 1,337,766 | +2.60(+3.05%) |
Jul 18, 2022 | 85.09 | 86.86 | 85.09 | 85.36 | 1,572,206 | +0.88(+1.04%) |
Jul 15, 2022 | 84.07 | 84.82 | 82.80 | 84.48 | 1,630,258 | +1.44(+1.73%) |
Jul 14, 2022 | 82.30 | 83.45 | 81.91 | 83.04 | 1,580,650 | -0.51(-0.61%) |
Jul 13, 2022 | 79.76 | 83.76 | 79.52 | 83.55 | 1,798,395 | +2.47(+3.05%) |
Jul 12, 2022 | 80.76 | 83.76 | 80.41 | 81.08 | 2,510,664 | +0.89(+1.11%) |
Jul 11, 2022 | 81.88 | 83.05 | 80.03 | 80.19 | 2,160,410 | -0.17(-0.21%) |
Jul 08, 2022 | 79.97 | 81.25 | 79.37 | 80.36 | 1,015,229 | +0.30(+0.37%) |
Jul 07, 2022 | 76.60 | 80.50 | 76.20 | 80.07 | 1,702,499 | +4.49(+5.94%) |
Jul 06, 2022 | 77.42 | 77.67 | 74.27 | 75.58 | 1,418,888 | -1.97(-2.54%) |
Jul 05, 2022 | 72.41 | 77.60 | 71.35 | 77.55 | 1,369,087 | +3.98(+5.41%) |
Jul 01, 2022 | 72.35 | 74.17 | 71.14 | 73.57 | 2,284,596 | +1.42(+1.96%) |
Jun 30, 2022 | 71.55 | 73.70 | 70.52 | 72.15 | 2,068,041 | -1.06(-1.45%) |
Jun 29, 2022 | 73.39 | 74.51 | 71.80 | 73.21 | 2,093,235 | -0.82(-1.11%) |
Jun 28, 2022 | 77.23 | 77.94 | 72.87 | 74.04 | 1,922,819 | -3.12(-4.04%) |
Jun 27, 2022 | 80.00 | 80.91 | 76.71 | 77.16 | 2,443,588 | -3.63(-4.49%) |
Jun 24, 2022 | 75.72 | 82.18 | 75.30 | 80.78 | 3,817,979 | +6.26(+8.40%) |
Jun 23, 2022 | 72.53 | 74.68 | 72.10 | 74.52 | 1,166,250 | +2.19(+3.03%) |
Jun 22, 2022 | 71.60 | 73.07 | 71.25 | 72.33 | 1,292,231 | +0.25(+0.35%) |
Jun 21, 2022 | 72.05 | 72.66 | 70.98 | 72.08 | 1,725,934 | +1.41(+1.99%) |
Jun 17, 2022 | 69.18 | 70.91 | 68.26 | 70.68 | 2,553,161 | +2.08(+3.03%) |
Jun 16, 2022 | 69.47 | 69.99 | 67.21 | 68.60 | 2,008,821 | -2.92(-4.08%) |
Jun 15, 2022 | 71.47 | 72.80 | 69.61 | 71.52 | 2,113,078 | +0.64(+0.90%) |
Jun 14, 2022 | 70.80 | 71.95 | 70.23 | 70.88 | 1,881,049 | +0.45(+0.64%) |
Jun 13, 2022 | 71.40 | 73.06 | 69.82 | 70.43 | 1,592,428 | -3.76(-5.07%) |
Jun 10, 2022 | 75.31 | 76.47 | 73.42 | 74.19 | 1,939,341 | -2.58(-3.37%) |
Jun 09, 2022 | 76.63 | 77.45 | 75.39 | 76.77 | 1,770,381 | +0.21(+0.27%) |
Jun 08, 2022 | 77.00 | 77.45 | 74.93 | 76.56 | 1,738,837 | -0.85(-1.09%) |
Jun 07, 2022 | 76.07 | 77.94 | 74.73 | 77.41 | 1,660,316 | -0.33(-0.43%) |
Jun 06, 2022 | 77.41 | 78.11 | 74.97 | 77.74 | 1,320,543 | +0.88(+1.15%) |
Jun 03, 2022 | 78.30 | 79.08 | 76.80 | 76.86 | 1,689,130 | -1.82(-2.31%) |
Jun 02, 2022 | 76.36 | 78.76 | 75.13 | 78.68 | 2,542,564 | +2.87(+3.79%) |
Jun 01, 2022 | 77.26 | 77.76 | 74.56 | 75.80 | 2,521,927 | -1.48(-1.92%) |
May 31, 2022 | 80.10 | 80.63 | 75.73 | 77.29 | 3,309,538 | -3.30(-4.10%) |
May 27, 2022 | 80.40 | 82.61 | 77.81 | 80.59 | 4,060,173 | +0.11(+0.14%) |
May 26, 2022 | 74.94 | 80.72 | 74.92 | 80.48 | 5,583,259 | +6.13(+8.24%) |
May 25, 2022 | 60.90 | 77.35 | 60.37 | 74.35 | 40,476,156 | +6.57(+9.69%) |
May 24, 2022 | 69.87 | 69.90 | 66.27 | 67.78 | 6,496,129 | -3.83(-5.35%) |
May 23, 2022 | 73.42 | 74.69 | 70.09 | 71.62 | 4,349,166 | -2.14(-2.90%) |
May 20, 2022 | 75.98 | 76.83 | 70.52 | 73.76 | 3,326,871 | -1.66(-2.20%) |
May 19, 2022 | 73.26 | 77.27 | 73.26 | 75.41 | 3,376,320 | -0.06(-0.08%) |
May 18, 2022 | 78.69 | 79.87 | 73.55 | 75.47 | 7,927,477 | -12.51(-14.22%) |
May 17, 2022 | 87.94 | 88.83 | 83.07 | 87.98 | 2,445,816 | +1.97(+2.29%) |
May 16, 2022 | 84.89 | 86.64 | 82.35 | 86.01 | 1,279,563 | +0.05(+0.06%) |
May 13, 2022 | 86.36 | 89.35 | 85.63 | 85.97 | 1,430,576 | +0.86(+1.01%) |
May 12, 2022 | 82.29 | 89.13 | 81.68 | 85.11 | 2,753,795 | +2.49(+3.02%) |
May 11, 2022 | 85.41 | 86.66 | 82.53 | 82.62 | 1,800,223 | -2.84(-3.33%) |
May 10, 2022 | 85.68 | 88.49 | 83.35 | 85.46 | 1,874,901 | +0.08(+0.09%) |
May 09, 2022 | 86.73 | 89.25 | 84.78 | 85.38 | 2,292,759 | -2.59(-2.94%) |
May 06, 2022 | 89.91 | 91.27 | 86.25 | 87.97 | 2,146,966 | -4.71(-5.08%) |
May 05, 2022 | 95.88 | 96.36 | 91.55 | 92.68 | 1,071,746 | -5.04(-5.16%) |
May 04, 2022 | 95.05 | 97.95 | 92.22 | 97.73 | 1,097,697 | +1.41(+1.46%) |
May 03, 2022 | 96.08 | 97.25 | 93.70 | 96.32 | 985,162 | +1.43(+1.50%) |