Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 91.01 | 91.79 | 89.73 | 91.25 | 99,129 | +0.15(+0.17%) |
Jul 28, 2022 | 89.71 | 91.49 | 88.48 | 91.10 | 111,074 | +1.24(+1.38%) |
Jul 27, 2022 | 87.82 | 90.21 | 86.34 | 89.86 | 107,404 | +2.51(+2.87%) |
Jul 26, 2022 | 88.37 | 89.11 | 86.29 | 87.35 | 164,046 | -2.40(-2.68%) |
Jul 25, 2022 | 90.84 | 91.02 | 89.26 | 89.75 | 113,299 | -0.08(-0.09%) |
Jul 22, 2022 | 90.98 | 91.67 | 89.18 | 89.83 | 85,261 | +0.03(+0.03%) |
Jul 21, 2022 | 89.30 | 89.85 | 87.57 | 89.80 | 93,071 | +0.99(+1.11%) |
Jul 20, 2022 | 87.36 | 88.88 | 86.79 | 88.81 | 111,443 | +1.45(+1.66%) |
Jul 19, 2022 | 85.21 | 88.55 | 85.04 | 87.36 | 199,366 | +3.42(+4.08%) |
Jul 18, 2022 | 82.90 | 84.26 | 82.74 | 83.94 | 243,678 | +1.94(+2.37%) |
Jul 15, 2022 | 81.70 | 82.68 | 79.73 | 81.99 | 125,554 | +2.23(+2.79%) |
Jul 14, 2022 | 79.98 | 80.77 | 78.88 | 79.77 | 131,207 | -1.62(-1.99%) |
Jul 13, 2022 | 81.28 | 82.81 | 80.49 | 81.38 | 122,663 | -0.86(-1.05%) |
Jul 12, 2022 | 81.99 | 83.78 | 81.72 | 82.25 | 149,749 | +0.27(+0.32%) |
Jul 11, 2022 | 83.09 | 83.81 | 81.83 | 81.98 | 136,312 | -2.11(-2.51%) |
Jul 08, 2022 | 84.77 | 85.03 | 82.84 | 84.09 | 165,019 | -0.69(-0.82%) |
Jul 07, 2022 | 83.38 | 85.54 | 83.38 | 84.78 | 160,948 | +1.40(+1.68%) |
Jul 06, 2022 | 84.04 | 85.13 | 82.86 | 83.39 | 176,507 | -1.16(-1.37%) |
Jul 05, 2022 | 81.41 | 85.31 | 81.40 | 84.55 | 277,526 | +1.43(+1.72%) |
Jul 01, 2022 | 83.64 | 85.03 | 81.92 | 83.12 | 270,301 | -1.22(-1.44%) |
Jun 30, 2022 | 85.36 | 85.78 | 83.76 | 84.34 | 246,219 | -1.97(-2.28%) |
Jun 29, 2022 | 89.18 | 89.27 | 84.96 | 86.31 | 123,802 | -2.87(-3.22%) |
Jun 28, 2022 | 91.31 | 91.94 | 88.81 | 89.18 | 130,890 | -1.43(-1.57%) |
Jun 27, 2022 | 91.29 | 91.95 | 89.85 | 90.60 | 214,932 | +0.24(+0.26%) |
Jun 24, 2022 | 88.38 | 90.44 | 88.30 | 90.36 | 472,757 | +2.59(+2.95%) |
Jun 23, 2022 | 86.42 | 88.02 | 85.45 | 87.78 | 134,989 | +2.19(+2.55%) |
Jun 22, 2022 | 85.33 | 87.00 | 84.76 | 85.59 | 137,125 | -0.76(-0.88%) |
Jun 21, 2022 | 85.77 | 86.86 | 83.57 | 86.35 | 213,442 | +2.23(+2.66%) |
Jun 17, 2022 | 80.54 | 84.45 | 80.23 | 84.12 | 448,556 | +4.57(+5.75%) |
Jun 16, 2022 | 85.08 | 85.08 | 78.07 | 79.55 | 319,046 | -7.14(-8.23%) |
Jun 15, 2022 | 85.91 | 87.63 | 85.48 | 86.69 | 313,110 | +2.15(+2.54%) |
Jun 14, 2022 | 84.37 | 85.45 | 83.87 | 84.54 | 366,291 | +0.17(+0.20%) |
Jun 13, 2022 | 86.84 | 87.76 | 83.95 | 84.37 | 363,821 | -4.89(-5.47%) |
Jun 10, 2022 | 90.71 | 92.10 | 88.91 | 89.25 | 261,015 | -2.40(-2.62%) |
Jun 09, 2022 | 91.69 | 94.36 | 90.39 | 91.66 | 539,430 | +4.33(+4.96%) |
Jun 08, 2022 | 86.90 | 88.62 | 86.49 | 87.32 | 365,118 | -0.31(-0.36%) |
Jun 07, 2022 | 87.09 | 89.05 | 86.82 | 87.64 | 221,013 | -1.51(-1.70%) |
Jun 06, 2022 | 90.35 | 90.53 | 88.62 | 89.15 | 237,237 | -0.67(-0.75%) |
Jun 03, 2022 | 89.07 | 90.40 | 88.52 | 89.82 | 131,606 | +0.44(+0.49%) |
Jun 02, 2022 | 87.61 | 89.48 | 87.61 | 89.38 | 160,395 | +2.16(+2.47%) |
Jun 01, 2022 | 86.94 | 88.15 | 85.74 | 87.23 | 206,110 | +0.59(+0.68%) |
May 31, 2022 | 85.97 | 87.61 | 84.66 | 86.64 | 266,120 | -0.18(-0.21%) |
May 27, 2022 | 83.97 | 87.29 | 83.97 | 86.82 | 139,527 | +2.85(+3.40%) |
May 26, 2022 | 81.43 | 85.35 | 81.43 | 83.97 | 181,879 | +3.42(+4.25%) |
May 25, 2022 | 74.81 | 81.09 | 74.81 | 80.55 | 197,828 | +5.14(+6.82%) |
May 24, 2022 | 78.59 | 78.59 | 73.95 | 75.40 | 218,316 | -3.89(-4.90%) |
May 23, 2022 | 78.88 | 80.08 | 77.67 | 79.29 | 166,659 | +0.80(+1.02%) |
May 20, 2022 | 79.94 | 79.94 | 76.17 | 78.49 | 188,007 | -0.65(-0.82%) |
May 19, 2022 | 78.87 | 80.78 | 77.60 | 79.14 | 211,355 | -0.38(-0.48%) |
May 18, 2022 | 80.88 | 81.61 | 78.17 | 79.52 | 243,853 | -3.37(-4.07%) |
May 17, 2022 | 81.79 | 83.65 | 80.54 | 82.89 | 146,700 | +2.10(+2.60%) |
May 16, 2022 | 79.08 | 81.16 | 78.14 | 80.79 | 144,512 | +1.00(+1.25%) |
May 13, 2022 | 79.69 | 81.26 | 79.38 | 79.80 | 141,747 | +0.95(+1.21%) |
May 12, 2022 | 76.03 | 79.47 | 76.03 | 78.84 | 177,558 | +2.39(+3.12%) |
May 11, 2022 | 77.93 | 80.11 | 76.34 | 76.46 | 228,181 | -1.28(-1.65%) |
May 10, 2022 | 79.47 | 80.37 | 76.82 | 77.74 | 172,393 | -1.32(-1.67%) |
May 09, 2022 | 79.58 | 81.38 | 78.78 | 79.06 | 143,570 | -1.77(-2.19%) |
May 06, 2022 | 81.80 | 83.44 | 79.97 | 80.83 | 212,961 | -1.72(-2.08%) |
May 05, 2022 | 84.33 | 85.56 | 81.20 | 82.55 | 175,834 | -3.11(-3.63%) |
May 04, 2022 | 85.14 | 86.09 | 82.19 | 85.66 | 178,865 | +0.95(+1.12%) |
May 03, 2022 | 85.50 | 86.43 | 83.81 | 84.71 | 267,490 | -0.86(-1.00%) |