Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 93.83 | 94.28 | 92.08 | 94.13 | 737,014 | +0.23(+0.24%) |
Jul 28, 2022 | 95.87 | 95.87 | 91.53 | 93.90 | 537,919 | -1.65(-1.73%) |
Jul 27, 2022 | 94.47 | 95.81 | 93.75 | 95.55 | 373,300 | +0.95(+1.00%) |
Jul 26, 2022 | 95.90 | 96.23 | 94.14 | 94.60 | 444,270 | -0.65(-0.68%) |
Jul 25, 2022 | 95.53 | 96.02 | 94.05 | 95.25 | 441,197 | -0.04(-0.04%) |
Jul 22, 2022 | 97.65 | 98.74 | 94.86 | 95.29 | 606,137 | -2.31(-2.37%) |
Jul 21, 2022 | 97.47 | 97.97 | 96.81 | 97.60 | 350,073 | +0.31(+0.32%) |
Jul 20, 2022 | 96.81 | 99.41 | 96.14 | 97.29 | 716,900 | +0.88(+0.91%) |
Jul 19, 2022 | 94.82 | 96.46 | 94.52 | 96.41 | 389,457 | +2.51(+2.67%) |
Jul 18, 2022 | 94.99 | 96.31 | 93.48 | 93.90 | 439,480 | -1.27(-1.33%) |
Jul 15, 2022 | 94.37 | 95.68 | 94.05 | 95.17 | 685,960 | +0.93(+0.99%) |
Jul 14, 2022 | 94.47 | 94.53 | 92.12 | 94.24 | 570,791 | -0.61(-0.64%) |
Jul 13, 2022 | 94.31 | 96.19 | 94.20 | 94.85 | 625,003 | -0.45(-0.47%) |
Jul 12, 2022 | 95.69 | 96.94 | 94.84 | 95.30 | 663,733 | -0.59(-0.62%) |
Jul 11, 2022 | 95.85 | 97.58 | 94.66 | 95.89 | 529,287 | +0.32(+0.33%) |
Jul 08, 2022 | 96.10 | 97.25 | 95.20 | 95.57 | 481,951 | -0.89(-0.92%) |
Jul 07, 2022 | 94.83 | 96.66 | 94.68 | 96.46 | 960,209 | +1.26(+1.32%) |
Jul 06, 2022 | 97.61 | 98.95 | 94.95 | 95.20 | 1,223,619 | -3.10(-3.15%) |
Jul 05, 2022 | 98.86 | 99.73 | 97.68 | 98.30 | 846,428 | -0.95(-0.96%) |
Jul 01, 2022 | 97.50 | 99.39 | 97.50 | 99.25 | 655,901 | +1.77(+1.82%) |
Jun 30, 2022 | 97.30 | 99.03 | 96.43 | 97.48 | 711,919 | -0.98(-1.00%) |
Jun 29, 2022 | 96.92 | 98.98 | 96.00 | 98.46 | 449,036 | +1.53(+1.58%) |
Jun 28, 2022 | 99.71 | 99.95 | 96.41 | 96.93 | 625,013 | -3.00(-3.00%) |
Jun 27, 2022 | 98.09 | 100.00 | 97.58 | 99.93 | 670,903 | +1.69(+1.72%) |
Jun 24, 2022 | 98.40 | 99.05 | 95.81 | 98.24 | 844,826 | +0.84(+0.86%) |
Jun 23, 2022 | 94.31 | 97.82 | 94.31 | 97.40 | 475,361 | +3.19(+3.39%) |
Jun 22, 2022 | 92.47 | 95.25 | 91.86 | 94.21 | 700,702 | +0.84(+0.90%) |
Jun 21, 2022 | 93.88 | 95.32 | 93.21 | 93.37 | 552,780 | +0.09(+0.10%) |
Jun 17, 2022 | 89.87 | 93.99 | 89.65 | 93.28 | 1,364,308 | +4.35(+4.89%) |
Jun 16, 2022 | 92.08 | 92.13 | 88.38 | 88.93 | 1,120,649 | -4.22(-4.53%) |
Jun 15, 2022 | 91.28 | 93.38 | 90.48 | 93.15 | 1,018,418 | +1.93(+2.12%) |
Jun 14, 2022 | 91.62 | 92.03 | 90.06 | 91.22 | 453,053 | -0.22(-0.24%) |
Jun 13, 2022 | 92.53 | 93.12 | 90.80 | 91.44 | 445,595 | -2.87(-3.04%) |
Jun 10, 2022 | 96.13 | 96.20 | 94.14 | 94.31 | 727,668 | -2.99(-3.07%) |
Jun 09, 2022 | 98.58 | 98.74 | 97.25 | 97.30 | 829,160 | -0.56(-0.57%) |
Jun 08, 2022 | 95.19 | 97.90 | 95.19 | 97.86 | 885,648 | +2.39(+2.50%) |
Jun 07, 2022 | 94.11 | 95.94 | 93.55 | 95.47 | 857,815 | +1.31(+1.39%) |
Jun 06, 2022 | 97.00 | 97.18 | 93.96 | 94.16 | 1,063,262 | -1.38(-1.44%) |
Jun 03, 2022 | 93.88 | 96.74 | 93.88 | 95.54 | 682,461 | +1.12(+1.19%) |
Jun 02, 2022 | 92.17 | 94.49 | 91.29 | 94.42 | 495,087 | +1.67(+1.80%) |
Jun 01, 2022 | 94.53 | 94.96 | 92.11 | 92.75 | 838,376 | -0.74(-0.79%) |
May 31, 2022 | 92.73 | 94.10 | 91.18 | 93.49 | 1,349,449 | +0.39(+0.42%) |
May 27, 2022 | 90.16 | 93.69 | 88.23 | 93.10 | 781,007 | +3.26(+3.63%) |
May 26, 2022 | 88.97 | 90.66 | 88.48 | 89.84 | 720,647 | +1.46(+1.65%) |
May 25, 2022 | 84.57 | 88.40 | 84.57 | 88.38 | 807,485 | +3.78(+4.47%) |
May 24, 2022 | 86.30 | 86.36 | 84.42 | 84.60 | 468,107 | -1.89(-2.19%) |
May 23, 2022 | 86.36 | 87.61 | 85.47 | 86.49 | 533,854 | +0.31(+0.36%) |
May 20, 2022 | 85.34 | 86.26 | 83.33 | 86.18 | 681,159 | +0.81(+0.95%) |
May 19, 2022 | 84.61 | 85.85 | 83.86 | 85.37 | 624,009 | +0.42(+0.49%) |
May 18, 2022 | 84.60 | 86.98 | 84.36 | 84.95 | 645,808 | -0.85(-0.99%) |
May 17, 2022 | 85.50 | 86.39 | 84.06 | 85.80 | 525,083 | +0.92(+1.08%) |
May 16, 2022 | 83.32 | 85.23 | 82.81 | 84.88 | 496,241 | +0.76(+0.90%) |
May 13, 2022 | 83.75 | 84.98 | 83.44 | 84.12 | 660,745 | +1.29(+1.56%) |
May 12, 2022 | 81.74 | 83.42 | 80.50 | 82.83 | 858,981 | +0.93(+1.14%) |
May 11, 2022 | 80.85 | 84.25 | 79.04 | 81.90 | 1,122,497 | -0.32(-0.39%) |
May 10, 2022 | 78.12 | 85.61 | 78.12 | 82.22 | 2,232,967 | +6.43(+8.48%) |
May 09, 2022 | 78.30 | 79.15 | 75.25 | 75.79 | 1,278,184 | -3.76(-4.73%) |
May 06, 2022 | 83.95 | 84.86 | 79.06 | 79.55 | 1,094,739 | -5.73(-6.72%) |
May 05, 2022 | 88.25 | 89.17 | 83.25 | 85.28 | 985,257 | -3.12(-3.53%) |
May 04, 2022 | 91.11 | 91.99 | 85.50 | 88.40 | 1,503,004 | -0.30(-0.34%) |
May 03, 2022 | 91.18 | 91.87 | 88.23 | 88.70 | 1,033,971 | -2.52(-2.76%) |