Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 94.39 | 95.24 | 94.02 | 94.93 | 8,282,995 | +0.55(+0.58%) |
Jul 28, 2022 | 92.02 | 94.47 | 91.98 | 94.38 | 8,981,987 | +3.03(+3.32%) |
Jul 27, 2022 | 90.80 | 91.57 | 90.26 | 91.35 | 5,327,136 | +0.76(+0.84%) |
Jul 26, 2022 | 90.46 | 91.09 | 90.29 | 90.59 | 3,053,578 | +0.06(+0.06%) |
Jul 25, 2022 | 90.52 | 90.99 | 90.05 | 90.53 | 4,537,812 | +0.13(+0.15%) |
Jul 22, 2022 | 90.07 | 90.98 | 89.75 | 90.40 | 4,882,666 | +0.54(+0.60%) |
Jul 21, 2022 | 89.20 | 89.91 | 88.38 | 89.86 | 4,572,552 | +0.78(+0.87%) |
Jul 20, 2022 | 89.23 | 90.21 | 88.71 | 89.08 | 6,679,405 | -0.27(-0.30%) |
Jul 19, 2022 | 87.75 | 89.42 | 87.73 | 89.35 | 5,032,413 | +2.25(+2.58%) |
Jul 18, 2022 | 88.45 | 88.48 | 86.77 | 87.10 | 4,987,456 | -0.71(-0.81%) |
Jul 15, 2022 | 87.77 | 88.24 | 86.95 | 87.81 | 5,082,242 | +1.47(+1.70%) |
Jul 14, 2022 | 85.81 | 86.72 | 85.71 | 86.34 | 6,227,588 | -0.85(-0.98%) |
Jul 13, 2022 | 86.70 | 87.82 | 86.05 | 87.19 | 6,422,521 | -0.37(-0.42%) |
Jul 12, 2022 | 87.54 | 88.49 | 86.93 | 87.56 | 7,974,867 | -0.45(-0.51%) |
Jul 11, 2022 | 87.92 | 88.36 | 87.36 | 88.01 | 4,283,275 | -0.17(-0.19%) |
Jul 08, 2022 | 88.26 | 88.81 | 87.75 | 88.18 | 4,322,866 | -0.44(-0.49%) |
Jul 07, 2022 | 88.87 | 89.40 | 88.35 | 88.62 | 4,531,789 | +0.15(+0.17%) |
Jul 06, 2022 | 88.81 | 89.63 | 88.20 | 88.47 | 9,516,068 | -0.01(-0.01%) |
Jul 05, 2022 | 88.03 | 88.56 | 86.49 | 88.47 | 6,701,852 | -0.37(-0.42%) |
Jul 01, 2022 | 87.02 | 89.08 | 86.96 | 88.84 | 7,549,693 | +1.64(+1.88%) |
Jun 30, 2022 | 86.81 | 88.29 | 86.16 | 87.20 | 8,170,343 | -0.17(-0.20%) |
Jun 29, 2022 | 87.35 | 87.56 | 86.37 | 87.38 | 5,567,236 | -0.53(-0.60%) |
Jun 28, 2022 | 89.49 | 90.07 | 87.76 | 87.91 | 5,808,820 | -1.05(-1.18%) |
Jun 27, 2022 | 89.01 | 89.95 | 88.50 | 88.96 | 7,263,772 | -0.20(-0.22%) |
Jun 24, 2022 | 87.91 | 89.43 | 87.64 | 89.16 | 5,852,658 | +1.86(+2.13%) |
Jun 23, 2022 | 85.98 | 87.53 | 85.83 | 87.30 | 6,293,075 | +1.68(+1.96%) |
Jun 22, 2022 | 83.68 | 86.66 | 83.53 | 85.62 | 7,513,053 | +1.21(+1.44%) |
Jun 21, 2022 | 84.00 | 85.19 | 83.91 | 84.41 | 5,554,727 | +1.30(+1.56%) |
Jun 17, 2022 | 82.66 | 84.12 | 82.30 | 83.11 | 12,757,556 | +0.67(+0.82%) |
Jun 16, 2022 | 82.81 | 83.36 | 82.08 | 82.44 | 11,736,512 | -2.12(-2.51%) |
Jun 15, 2022 | 83.42 | 85.74 | 83.24 | 84.56 | 10,579,799 | +1.87(+2.26%) |
Jun 14, 2022 | 83.66 | 83.79 | 82.10 | 82.69 | 11,231,531 | -0.65(-0.78%) |
Jun 13, 2022 | 85.80 | 85.80 | 82.99 | 83.35 | 12,752,185 | -4.32(-4.93%) |
Jun 10, 2022 | 88.65 | 88.67 | 87.60 | 87.67 | 9,144,083 | -1.97(-2.20%) |
Jun 09, 2022 | 91.29 | 91.93 | 89.59 | 89.64 | 8,495,423 | -2.03(-2.22%) |
Jun 08, 2022 | 93.28 | 93.48 | 91.46 | 91.67 | 6,318,096 | -2.15(-2.30%) |
Jun 07, 2022 | 92.33 | 93.88 | 91.77 | 93.83 | 6,781,631 | +1.24(+1.34%) |
Jun 06, 2022 | 93.61 | 93.81 | 92.42 | 92.59 | 8,203,446 | -0.32(-0.35%) |
Jun 03, 2022 | 93.30 | 93.92 | 92.69 | 92.91 | 6,405,958 | -1.26(-1.33%) |
Jun 02, 2022 | 92.35 | 94.23 | 91.37 | 94.17 | 7,320,802 | +1.34(+1.45%) |
Jun 01, 2022 | 93.97 | 94.01 | 91.71 | 92.83 | 8,892,600 | -0.83(-0.89%) |
May 31, 2022 | 93.98 | 94.30 | 93.19 | 93.66 | 7,074,768 | -1.15(-1.22%) |
May 27, 2022 | 92.88 | 94.86 | 92.82 | 94.81 | 6,268,323 | +2.48(+2.68%) |
May 26, 2022 | 92.65 | 93.27 | 92.19 | 92.34 | 6,158,370 | +0.09(+0.09%) |
May 25, 2022 | 91.25 | 92.52 | 90.96 | 92.25 | 6,172,345 | +0.65(+0.71%) |
May 24, 2022 | 90.37 | 91.73 | 89.04 | 91.60 | 8,595,741 | +0.87(+0.96%) |
May 23, 2022 | 90.47 | 91.02 | 89.19 | 90.73 | 8,134,167 | +1.10(+1.22%) |
May 20, 2022 | 89.79 | 89.93 | 88.26 | 89.63 | 11,958,747 | +0.68(+0.76%) |
May 19, 2022 | 88.52 | 90.00 | 88.52 | 88.95 | 9,421,517 | -0.22(-0.24%) |
May 18, 2022 | 91.54 | 91.75 | 88.90 | 89.17 | 8,450,384 | -2.65(-2.89%) |
May 17, 2022 | 91.72 | 91.92 | 90.57 | 91.83 | 7,238,734 | +1.01(+1.11%) |
May 16, 2022 | 91.33 | 91.63 | 90.66 | 90.81 | 7,321,241 | -0.60(-0.66%) |
May 13, 2022 | 89.93 | 91.50 | 89.30 | 91.42 | 9,644,898 | +2.41(+2.71%) |
May 12, 2022 | 88.22 | 89.16 | 87.75 | 89.01 | 12,379,807 | +0.63(+0.72%) |
May 11, 2022 | 88.79 | 90.39 | 88.23 | 88.38 | 15,543,544 | -0.19(-0.21%) |
May 10, 2022 | 91.33 | 91.99 | 87.91 | 88.57 | 17,609,720 | -1.75(-1.94%) |
May 09, 2022 | 93.58 | 93.58 | 89.96 | 90.31 | 14,463,019 | -4.00(-4.24%) |
May 06, 2022 | 94.90 | 95.11 | 93.41 | 94.31 | 13,855,094 | -1.23(-1.29%) |
May 05, 2022 | 97.54 | 98.22 | 94.83 | 95.54 | 11,906,095 | -2.56(-2.61%) |
May 04, 2022 | 96.96 | 98.31 | 95.33 | 98.10 | 12,237,409 | +1.07(+1.10%) |
May 03, 2022 | 96.21 | 97.59 | 95.54 | 97.03 | 11,303,998 | +1.44(+1.50%) |