Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 97.77 | 99.56 | 97.39 | 97.74 | 454,560 | -0.43(-0.44%) |
Jul 28, 2022 | 100.34 | 100.91 | 97.77 | 98.17 | 912,061 | -1.45(-1.46%) |
Jul 27, 2022 | 102.64 | 103.24 | 98.03 | 99.62 | 1,080,284 | -2.52(-2.47%) |
Jul 26, 2022 | 101.56 | 102.66 | 101.24 | 102.14 | 573,506 | -0.02(-0.02%) |
Jul 25, 2022 | 101.86 | 103.09 | 100.77 | 102.16 | 378,983 | +0.28(+0.28%) |
Jul 22, 2022 | 102.46 | 102.75 | 101.41 | 101.88 | 304,698 | -0.34(-0.33%) |
Jul 21, 2022 | 100.44 | 102.37 | 99.39 | 102.22 | 533,826 | +1.55(+1.54%) |
Jul 20, 2022 | 98.88 | 101.14 | 98.53 | 100.67 | 603,973 | +1.16(+1.16%) |
Jul 19, 2022 | 99.98 | 100.50 | 99.17 | 99.52 | 806,517 | +1.51(+1.54%) |
Jul 18, 2022 | 97.52 | 100.66 | 97.24 | 98.01 | 842,448 | +1.94(+2.02%) |
Jul 15, 2022 | 95.73 | 96.58 | 94.47 | 96.07 | 430,948 | +1.28(+1.35%) |
Jul 14, 2022 | 93.77 | 95.17 | 93.40 | 94.79 | 188,339 | -1.14(-1.19%) |
Jul 13, 2022 | 95.83 | 96.85 | 94.84 | 95.93 | 392,105 | -1.35(-1.39%) |
Jul 12, 2022 | 97.67 | 99.70 | 96.97 | 97.28 | 288,342 | -0.88(-0.89%) |
Jul 11, 2022 | 97.60 | 98.72 | 96.90 | 98.15 | 262,884 | -0.54(-0.54%) |
Jul 08, 2022 | 100.30 | 100.72 | 98.59 | 98.69 | 275,149 | -1.98(-1.97%) |
Jul 07, 2022 | 100.39 | 101.51 | 100.07 | 100.67 | 305,108 | +1.08(+1.08%) |
Jul 06, 2022 | 100.34 | 100.34 | 97.79 | 99.59 | 995,985 | +0.75(+0.76%) |
Jul 05, 2022 | 98.77 | 99.74 | 96.66 | 98.84 | 399,798 | -2.01(-2.00%) |
Jul 01, 2022 | 99.70 | 101.55 | 98.89 | 100.86 | 525,663 | +0.60(+0.60%) |
Jun 30, 2022 | 98.42 | 101.39 | 97.86 | 100.25 | 419,954 | +0.43(+0.43%) |
Jun 29, 2022 | 100.59 | 100.59 | 98.72 | 99.83 | 317,017 | -0.47(-0.47%) |
Jun 28, 2022 | 101.86 | 102.70 | 100.05 | 100.29 | 307,232 | -0.74(-0.73%) |
Jun 27, 2022 | 99.98 | 101.13 | 99.37 | 101.03 | 704,738 | +0.65(+0.65%) |
Jun 24, 2022 | 95.55 | 100.71 | 94.94 | 100.38 | 839,041 | +5.97(+6.33%) |
Jun 23, 2022 | 94.64 | 95.66 | 93.11 | 94.41 | 354,245 | -0.43(-0.45%) |
Jun 22, 2022 | 92.51 | 95.41 | 92.14 | 94.84 | 357,732 | +0.22(+0.24%) |
Jun 21, 2022 | 94.86 | 95.38 | 93.02 | 94.61 | 438,692 | +1.75(+1.89%) |
Jun 17, 2022 | 92.71 | 93.50 | 91.23 | 92.86 | 998,039 | +0.62(+0.67%) |
Jun 16, 2022 | 93.62 | 93.62 | 91.45 | 92.24 | 522,614 | -3.59(-3.75%) |
Jun 15, 2022 | 97.21 | 98.00 | 94.55 | 95.83 | 619,866 | +0.00(+0.00%) |
Jun 14, 2022 | 95.96 | 96.81 | 94.57 | 95.83 | 379,857 | -0.41(-0.42%) |
Jun 13, 2022 | 97.29 | 97.96 | 95.51 | 96.24 | 421,416 | -3.70(-3.70%) |
Jun 10, 2022 | 102.24 | 102.81 | 98.94 | 99.93 | 588,142 | -4.62(-4.42%) |
Jun 09, 2022 | 104.76 | 106.67 | 103.83 | 104.56 | 433,112 | -1.21(-1.14%) |
Jun 08, 2022 | 106.53 | 107.86 | 105.28 | 105.76 | 472,794 | -1.75(-1.63%) |
Jun 07, 2022 | 106.38 | 107.53 | 104.82 | 107.51 | 391,929 | +0.31(+0.29%) |
Jun 06, 2022 | 104.55 | 109.85 | 103.85 | 107.20 | 945,174 | +3.07(+2.95%) |
Jun 03, 2022 | 103.54 | 104.35 | 103.08 | 104.13 | 243,743 | -0.74(-0.70%) |
Jun 02, 2022 | 102.72 | 104.93 | 101.81 | 104.87 | 430,548 | +2.43(+2.37%) |
Jun 01, 2022 | 104.09 | 104.12 | 101.31 | 102.43 | 255,963 | -1.68(-1.62%) |
May 31, 2022 | 104.55 | 105.07 | 103.05 | 104.12 | 307,035 | -1.44(-1.37%) |
May 27, 2022 | 103.45 | 105.57 | 103.07 | 105.56 | 267,008 | +2.99(+2.91%) |
May 26, 2022 | 101.42 | 103.12 | 100.16 | 102.57 | 356,346 | +3.93(+3.98%) |
May 25, 2022 | 96.32 | 99.18 | 95.95 | 98.65 | 323,001 | +1.83(+1.89%) |
May 24, 2022 | 97.17 | 97.17 | 95.53 | 96.81 | 200,806 | -0.94(-0.96%) |
May 23, 2022 | 97.81 | 98.37 | 96.47 | 97.75 | 263,222 | +0.81(+0.84%) |
May 20, 2022 | 99.00 | 99.00 | 94.18 | 96.94 | 405,860 | -0.16(-0.16%) |
May 19, 2022 | 96.25 | 98.16 | 96.09 | 97.09 | 258,704 | +0.02(+0.02%) |
May 18, 2022 | 97.24 | 98.03 | 96.62 | 97.08 | 340,598 | -1.13(-1.16%) |
May 17, 2022 | 97.63 | 99.12 | 97.47 | 98.21 | 518,589 | +2.33(+2.43%) |
May 16, 2022 | 95.31 | 96.40 | 94.83 | 95.88 | 240,640 | +0.10(+0.10%) |
May 13, 2022 | 94.63 | 96.80 | 94.28 | 95.79 | 213,017 | +2.17(+2.32%) |
May 12, 2022 | 93.50 | 95.36 | 92.06 | 93.61 | 274,567 | -0.31(-0.33%) |
May 11, 2022 | 93.96 | 96.42 | 93.22 | 93.92 | 356,831 | +0.16(+0.18%) |
May 10, 2022 | 95.91 | 96.36 | 92.89 | 93.76 | 426,822 | -0.99(-1.04%) |
May 09, 2022 | 97.11 | 98.29 | 94.65 | 94.75 | 508,596 | -3.88(-3.93%) |
May 06, 2022 | 100.67 | 100.87 | 97.19 | 98.63 | 404,470 | -2.61(-2.58%) |
May 05, 2022 | 103.05 | 103.60 | 100.33 | 101.24 | 218,990 | -2.94(-2.82%) |
May 04, 2022 | 101.01 | 104.20 | 100.54 | 104.17 | 355,460 | +3.27(+3.24%) |
May 03, 2022 | 100.83 | 102.32 | 100.44 | 100.91 | 408,074 | +0.40(+0.39%) |