Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 88.93 | 91.81 | 88.60 | 91.26 | 31,715,744 | +4.04(+4.63%) |
Jul 28, 2022 | 86.79 | 87.80 | 85.69 | 87.22 | 21,562,764 | +1.01(+1.17%) |
Jul 27, 2022 | 85.00 | 86.62 | 84.17 | 86.22 | 19,157,338 | +1.83(+2.16%) |
Jul 26, 2022 | 85.80 | 85.94 | 83.80 | 84.39 | 16,080,517 | -0.33(-0.39%) |
Jul 25, 2022 | 83.01 | 84.86 | 82.31 | 84.72 | 18,621,080 | +2.73(+3.33%) |
Jul 22, 2022 | 82.43 | 83.30 | 81.56 | 81.99 | 16,440,968 | -0.63(-0.76%) |
Jul 21, 2022 | 81.85 | 82.67 | 80.23 | 82.62 | 22,717,680 | -1.40(-1.67%) |
Jul 20, 2022 | 82.46 | 84.41 | 82.15 | 84.02 | 17,613,360 | +0.91(+1.10%) |
Jul 19, 2022 | 81.37 | 83.34 | 81.21 | 83.11 | 19,374,818 | +2.04(+2.52%) |
Jul 18, 2022 | 81.52 | 82.80 | 80.74 | 81.07 | 20,599,732 | +1.47(+1.85%) |
Jul 15, 2022 | 79.84 | 79.92 | 78.05 | 79.60 | 18,314,568 | +1.32(+1.68%) |
Jul 14, 2022 | 77.06 | 78.44 | 75.97 | 78.28 | 27,958,528 | -1.60(-2.00%) |
Jul 13, 2022 | 78.50 | 81.27 | 78.43 | 79.88 | 21,162,536 | +0.32(+0.40%) |
Jul 12, 2022 | 78.88 | 80.08 | 78.02 | 79.56 | 22,316,534 | -1.07(-1.33%) |
Jul 11, 2022 | 80.19 | 81.08 | 79.43 | 80.63 | 16,575,099 | -0.41(-0.51%) |
Jul 08, 2022 | 81.87 | 82.20 | 79.96 | 81.05 | 18,771,330 | +0.13(+0.16%) |
Jul 07, 2022 | 80.39 | 81.69 | 80.31 | 80.92 | 25,285,248 | +2.50(+3.19%) |
Jul 06, 2022 | 78.86 | 80.25 | 76.27 | 78.41 | 35,447,388 | -1.44(-1.80%) |
Jul 05, 2022 | 81.29 | 81.63 | 78.16 | 79.85 | 36,745,228 | -2.58(-3.13%) |
Jul 01, 2022 | 81.67 | 82.74 | 79.76 | 82.43 | 28,033,310 | +1.80(+2.23%) |
Jun 30, 2022 | 81.10 | 82.48 | 79.72 | 80.63 | 42,443,680 | -2.33(-2.81%) |
Jun 29, 2022 | 87.54 | 87.75 | 82.62 | 82.97 | 26,983,666 | -3.18(-3.69%) |
Jun 28, 2022 | 85.79 | 87.79 | 85.07 | 86.15 | 35,177,104 | +2.33(+2.77%) |
Jun 27, 2022 | 82.68 | 84.78 | 82.54 | 83.82 | 27,052,574 | +2.01(+2.45%) |
Jun 24, 2022 | 81.87 | 83.23 | 80.79 | 81.82 | 28,293,240 | +1.59(+1.98%) |
Jun 23, 2022 | 83.48 | 83.84 | 78.65 | 80.23 | 38,207,948 | -2.50(-3.02%) |
Jun 22, 2022 | 82.42 | 84.51 | 82.41 | 82.72 | 31,598,474 | -3.41(-3.96%) |
Jun 21, 2022 | 83.40 | 87.12 | 83.34 | 86.13 | 38,988,568 | +5.05(+6.22%) |
Jun 17, 2022 | 85.64 | 86.01 | 80.65 | 81.08 | 68,622,512 | -4.96(-5.77%) |
Jun 16, 2022 | 87.01 | 87.69 | 85.00 | 86.05 | 37,908,476 | -3.30(-3.69%) |
Jun 15, 2022 | 90.38 | 90.92 | 87.82 | 89.34 | 31,458,422 | -1.14(-1.26%) |
Jun 14, 2022 | 91.71 | 92.90 | 89.70 | 90.48 | 33,202,600 | +0.24(+0.26%) |
Jun 13, 2022 | 91.82 | 92.05 | 88.43 | 90.25 | 35,487,452 | -4.34(-4.59%) |
Jun 10, 2022 | 95.98 | 97.31 | 93.96 | 94.59 | 32,880,862 | -1.76(-1.83%) |
Jun 09, 2022 | 97.37 | 98.46 | 96.19 | 96.35 | 28,277,100 | -2.13(-2.16%) |
Jun 08, 2022 | 97.44 | 99.40 | 96.96 | 98.47 | 33,541,912 | +1.15(+1.18%) |
Jun 07, 2022 | 93.87 | 97.38 | 93.67 | 97.33 | 40,139,068 | +4.27(+4.58%) |
Jun 06, 2022 | 93.38 | 93.95 | 92.90 | 93.06 | 21,964,122 | -0.24(-0.25%) |
Jun 03, 2022 | 92.18 | 93.83 | 92.18 | 93.30 | 22,344,666 | +1.34(+1.45%) |
Jun 02, 2022 | 91.60 | 92.36 | 91.13 | 91.96 | 20,271,304 | -0.16(-0.17%) |
Jun 01, 2022 | 91.35 | 92.94 | 90.97 | 92.12 | 27,405,620 | +1.73(+1.92%) |
May 31, 2022 | 92.80 | 93.94 | 90.11 | 90.39 | 47,657,600 | -1.50(-1.63%) |
May 27, 2022 | 90.33 | 92.20 | 89.73 | 91.88 | 27,178,346 | +0.89(+0.98%) |
May 26, 2022 | 90.95 | 91.73 | 90.58 | 90.99 | 25,928,994 | +0.32(+0.35%) |
May 25, 2022 | 89.05 | 90.89 | 88.95 | 90.67 | 31,799,086 | +1.79(+2.01%) |
May 24, 2022 | 87.39 | 89.25 | 86.92 | 88.88 | 25,793,488 | +0.48(+0.54%) |
May 23, 2022 | 87.24 | 89.23 | 87.14 | 88.40 | 28,917,336 | +1.91(+2.21%) |
May 20, 2022 | 86.56 | 88.12 | 85.11 | 86.49 | 30,521,956 | +0.68(+0.79%) |
May 19, 2022 | 83.80 | 86.90 | 83.80 | 85.81 | 25,900,658 | +0.46(+0.54%) |
May 18, 2022 | 87.10 | 87.49 | 84.58 | 85.35 | 27,024,420 | -1.37(-1.59%) |
May 17, 2022 | 86.37 | 87.04 | 85.79 | 86.72 | 24,567,580 | +1.09(+1.28%) |
May 16, 2022 | 83.78 | 86.60 | 83.77 | 85.63 | 27,715,616 | +1.97(+2.35%) |
May 13, 2022 | 82.25 | 83.74 | 81.30 | 83.66 | 27,400,548 | +2.41(+2.97%) |
May 12, 2022 | 80.92 | 81.33 | 78.52 | 81.25 | 31,370,480 | +0.37(+0.45%) |
May 11, 2022 | 80.55 | 82.89 | 80.41 | 80.89 | 35,421,780 | +1.65(+2.08%) |
May 10, 2022 | 79.82 | 80.98 | 77.83 | 79.24 | 38,763,672 | +0.52(+0.66%) |
May 09, 2022 | 83.36 | 83.47 | 78.31 | 78.72 | 49,365,960 | -6.74(-7.89%) |
May 06, 2022 | 84.79 | 85.57 | 83.27 | 85.45 | 31,780,886 | +1.29(+1.53%) |
May 05, 2022 | 85.78 | 85.79 | 82.38 | 84.17 | 43,994,948 | -1.30(-1.52%) |
May 04, 2022 | 83.41 | 85.63 | 82.86 | 85.46 | 49,550,636 | +3.27(+3.98%) |
May 03, 2022 | 80.39 | 82.74 | 80.26 | 82.19 | 36,381,504 | +1.66(+2.06%) |