Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 94.39 | 95.24 | 94.02 | 94.93 | 8,283,171 | +0.55(+0.58%) |
Jul 28, 2022 | 92.02 | 94.46 | 91.98 | 94.38 | 8,982,177 | +3.03(+3.32%) |
Jul 27, 2022 | 90.80 | 91.57 | 90.26 | 91.35 | 5,327,249 | +0.76(+0.84%) |
Jul 26, 2022 | 90.45 | 91.09 | 90.28 | 90.59 | 3,053,643 | +0.06(+0.06%) |
Jul 25, 2022 | 90.52 | 90.99 | 90.05 | 90.53 | 4,537,908 | +0.13(+0.15%) |
Jul 22, 2022 | 90.07 | 90.98 | 89.74 | 90.40 | 4,882,770 | +0.54(+0.60%) |
Jul 21, 2022 | 89.19 | 89.90 | 88.38 | 89.86 | 4,572,649 | +0.78(+0.87%) |
Jul 20, 2022 | 89.23 | 90.21 | 88.71 | 89.08 | 6,679,547 | -0.27(-0.30%) |
Jul 19, 2022 | 87.75 | 89.42 | 87.72 | 89.35 | 5,032,520 | +2.25(+2.58%) |
Jul 18, 2022 | 88.44 | 88.48 | 86.77 | 87.10 | 4,987,562 | -0.71(-0.81%) |
Jul 15, 2022 | 87.77 | 88.24 | 86.95 | 87.81 | 5,082,350 | +1.47(+1.70%) |
Jul 14, 2022 | 85.81 | 86.72 | 85.70 | 86.34 | 6,227,720 | -0.85(-0.98%) |
Jul 13, 2022 | 86.70 | 87.82 | 86.05 | 87.19 | 6,422,657 | -0.37(-0.42%) |
Jul 12, 2022 | 87.53 | 88.49 | 86.93 | 87.56 | 7,975,036 | -0.45(-0.51%) |
Jul 11, 2022 | 87.91 | 88.36 | 87.35 | 88.01 | 4,283,366 | -0.17(-0.19%) |
Jul 08, 2022 | 88.25 | 88.81 | 87.75 | 88.18 | 4,322,957 | -0.44(-0.49%) |
Jul 07, 2022 | 88.87 | 89.40 | 88.35 | 88.62 | 4,531,885 | +0.15(+0.17%) |
Jul 06, 2022 | 88.80 | 89.63 | 88.20 | 88.46 | 9,516,269 | -0.01(-0.01%) |
Jul 05, 2022 | 88.03 | 88.56 | 86.49 | 88.47 | 6,701,994 | -0.37(-0.42%) |
Jul 01, 2022 | 87.02 | 89.08 | 86.96 | 88.84 | 7,549,852 | +1.64(+1.88%) |
Jun 30, 2022 | 86.80 | 88.29 | 86.16 | 87.20 | 8,170,516 | -0.17(-0.20%) |
Jun 29, 2022 | 87.34 | 87.55 | 86.37 | 87.37 | 5,567,354 | -0.53(-0.60%) |
Jun 28, 2022 | 89.49 | 90.07 | 87.76 | 87.90 | 5,808,943 | -1.05(-1.18%) |
Jun 27, 2022 | 89.00 | 89.95 | 88.50 | 88.96 | 7,263,926 | -0.20(-0.22%) |
Jun 24, 2022 | 87.90 | 89.43 | 87.64 | 89.16 | 5,852,782 | +1.86(+2.13%) |
Jun 23, 2022 | 85.98 | 87.52 | 85.83 | 87.30 | 6,293,208 | +1.68(+1.96%) |
Jun 22, 2022 | 83.68 | 86.66 | 83.52 | 85.62 | 7,513,212 | +1.21(+1.44%) |
Jun 21, 2022 | 84.00 | 85.19 | 83.90 | 84.41 | 5,554,845 | +1.30(+1.56%) |
Jun 17, 2022 | 82.66 | 84.12 | 82.30 | 83.11 | 12,757,826 | +0.67(+0.82%) |
Jun 16, 2022 | 82.81 | 83.35 | 82.07 | 82.43 | 11,736,761 | -2.12(-2.51%) |
Jun 15, 2022 | 83.42 | 85.74 | 83.24 | 84.56 | 10,580,023 | +1.87(+2.26%) |
Jun 14, 2022 | 83.66 | 83.79 | 82.10 | 82.69 | 11,231,769 | -0.65(-0.78%) |
Jun 13, 2022 | 85.80 | 85.80 | 82.98 | 83.34 | 12,752,455 | -4.32(-4.93%) |
Jun 10, 2022 | 88.64 | 88.67 | 87.60 | 87.67 | 9,144,277 | -1.97(-2.20%) |
Jun 09, 2022 | 91.29 | 91.92 | 89.59 | 89.64 | 8,495,603 | -2.03(-2.22%) |
Jun 08, 2022 | 93.28 | 93.48 | 91.46 | 91.67 | 6,318,230 | -2.15(-2.30%) |
Jun 07, 2022 | 92.32 | 93.87 | 91.77 | 93.83 | 6,781,774 | +1.24(+1.34%) |
Jun 06, 2022 | 93.61 | 93.81 | 92.42 | 92.59 | 8,203,620 | -0.32(-0.35%) |
Jun 03, 2022 | 93.30 | 93.92 | 92.69 | 92.91 | 6,406,094 | -1.26(-1.33%) |
Jun 02, 2022 | 92.35 | 94.22 | 91.37 | 94.17 | 7,320,957 | +1.34(+1.45%) |
Jun 01, 2022 | 93.97 | 94.01 | 91.71 | 92.83 | 8,892,788 | -0.83(-0.89%) |
May 31, 2022 | 93.98 | 94.30 | 93.18 | 93.66 | 7,074,918 | -1.15(-1.22%) |
May 27, 2022 | 92.88 | 94.86 | 92.82 | 94.81 | 6,268,456 | +2.48(+2.68%) |
May 26, 2022 | 92.65 | 93.27 | 92.19 | 92.33 | 6,158,500 | +0.08(+0.09%) |
May 25, 2022 | 91.25 | 92.52 | 90.95 | 92.25 | 6,172,475 | +0.65(+0.71%) |
May 24, 2022 | 90.37 | 91.73 | 89.04 | 91.60 | 8,595,923 | +0.87(+0.96%) |
May 23, 2022 | 90.46 | 91.02 | 89.19 | 90.73 | 8,134,339 | +1.10(+1.22%) |
May 20, 2022 | 89.78 | 89.92 | 88.26 | 89.63 | 11,959,001 | +0.68(+0.76%) |
May 19, 2022 | 88.52 | 90.00 | 88.52 | 88.95 | 9,421,717 | -0.22(-0.24%) |
May 18, 2022 | 91.54 | 91.75 | 88.90 | 89.17 | 8,450,563 | -2.65(-2.89%) |
May 17, 2022 | 91.72 | 91.92 | 90.57 | 91.82 | 7,238,888 | +1.01(+1.11%) |
May 16, 2022 | 91.32 | 91.63 | 90.66 | 90.81 | 7,321,397 | -0.60(-0.66%) |
May 13, 2022 | 89.92 | 91.49 | 89.30 | 91.42 | 9,645,103 | +2.41(+2.71%) |
May 12, 2022 | 88.22 | 89.16 | 87.75 | 89.01 | 12,380,070 | +0.63(+0.72%) |
May 11, 2022 | 88.79 | 90.39 | 88.22 | 88.38 | 15,543,873 | -0.19(-0.21%) |
May 10, 2022 | 91.33 | 91.98 | 87.91 | 88.56 | 17,610,094 | -1.75(-1.94%) |
May 09, 2022 | 93.58 | 93.58 | 89.96 | 90.31 | 14,463,326 | -4.00(-4.24%) |
May 06, 2022 | 94.89 | 95.11 | 93.41 | 94.31 | 13,855,387 | -1.23(-1.29%) |
May 05, 2022 | 97.54 | 98.22 | 94.83 | 95.54 | 11,906,348 | -2.56(-2.61%) |
May 04, 2022 | 96.95 | 98.30 | 95.33 | 98.10 | 12,237,668 | +1.07(+1.10%) |
May 03, 2022 | 96.21 | 97.59 | 95.54 | 97.03 | 11,304,237 | +1.44(+1.50%) |