Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 103.28 | 105.08 | 102.96 | 104.26 | 669,270 | +1.10(+1.07%) |
Jul 28, 2022 | 100.76 | 103.68 | 100.57 | 103.16 | 672,875 | +2.55(+2.54%) |
Jul 27, 2022 | 101.07 | 101.24 | 100.08 | 100.60 | 638,133 | -0.25(-0.25%) |
Jul 26, 2022 | 100.58 | 101.36 | 100.23 | 100.86 | 493,271 | +0.54(+0.54%) |
Jul 25, 2022 | 99.06 | 100.47 | 98.65 | 100.31 | 625,591 | +1.46(+1.48%) |
Jul 22, 2022 | 98.69 | 99.74 | 98.27 | 98.85 | 627,481 | +0.55(+0.56%) |
Jul 21, 2022 | 97.44 | 98.36 | 96.78 | 98.30 | 850,569 | +0.84(+0.86%) |
Jul 20, 2022 | 97.71 | 98.35 | 97.01 | 97.47 | 865,723 | -0.12(-0.12%) |
Jul 19, 2022 | 95.79 | 97.68 | 95.26 | 97.58 | 1,004,461 | +2.21(+2.32%) |
Jul 18, 2022 | 96.47 | 96.83 | 95.28 | 95.37 | 561,466 | -0.79(-0.82%) |
Jul 15, 2022 | 96.80 | 97.04 | 95.82 | 96.16 | 895,738 | +0.47(+0.49%) |
Jul 14, 2022 | 95.41 | 95.81 | 94.60 | 95.69 | 525,640 | -0.76(-0.79%) |
Jul 13, 2022 | 96.26 | 97.58 | 96.26 | 96.45 | 807,873 | -0.80(-0.82%) |
Jul 12, 2022 | 98.41 | 99.62 | 96.86 | 97.25 | 564,375 | -1.35(-1.37%) |
Jul 11, 2022 | 98.23 | 99.41 | 98.09 | 98.61 | 295,556 | -0.42(-0.42%) |
Jul 08, 2022 | 98.99 | 99.73 | 98.72 | 99.02 | 419,705 | +0.11(+0.11%) |
Jul 07, 2022 | 98.87 | 99.54 | 98.57 | 98.92 | 552,504 | +0.23(+0.24%) |
Jul 06, 2022 | 97.57 | 99.65 | 97.07 | 98.68 | 592,161 | +1.66(+1.71%) |
Jul 05, 2022 | 99.09 | 99.26 | 95.26 | 97.03 | 722,335 | -2.80(-2.80%) |
Jul 01, 2022 | 98.47 | 100.08 | 97.02 | 99.82 | 575,576 | +1.70(+1.73%) |
Jun 30, 2022 | 96.35 | 98.31 | 95.87 | 98.13 | 1,189,388 | +1.33(+1.37%) |
Jun 29, 2022 | 97.26 | 97.26 | 95.96 | 96.80 | 703,651 | +0.09(+0.09%) |
Jun 28, 2022 | 99.48 | 99.93 | 96.41 | 96.72 | 698,729 | -2.37(-2.39%) |
Jun 27, 2022 | 98.92 | 100.13 | 98.18 | 99.08 | 558,464 | +0.12(+0.12%) |
Jun 24, 2022 | 96.01 | 99.22 | 95.40 | 98.97 | 1,348,853 | +3.93(+4.13%) |
Jun 23, 2022 | 95.76 | 96.36 | 94.05 | 95.04 | 707,752 | +0.10(+0.10%) |
Jun 22, 2022 | 93.45 | 95.29 | 92.93 | 94.94 | 799,644 | +0.53(+0.56%) |
Jun 21, 2022 | 93.21 | 94.73 | 92.31 | 94.42 | 664,568 | +2.68(+2.92%) |
Jun 17, 2022 | 92.53 | 92.80 | 89.37 | 91.74 | 2,742,083 | -1.18(-1.27%) |
Jun 16, 2022 | 95.00 | 95.08 | 92.54 | 92.92 | 870,158 | -3.34(-3.47%) |
Jun 15, 2022 | 96.03 | 96.79 | 94.80 | 96.26 | 778,760 | +0.86(+0.90%) |
Jun 14, 2022 | 96.30 | 96.98 | 94.32 | 95.40 | 938,494 | -1.10(-1.14%) |
Jun 13, 2022 | 96.38 | 97.60 | 95.43 | 96.50 | 847,753 | -1.28(-1.31%) |
Jun 10, 2022 | 98.78 | 98.97 | 97.68 | 97.78 | 660,042 | -2.05(-2.05%) |
Jun 09, 2022 | 101.10 | 101.55 | 99.78 | 99.83 | 504,255 | -1.05(-1.04%) |
Jun 08, 2022 | 103.41 | 103.44 | 100.81 | 100.88 | 416,417 | -3.07(-2.95%) |
Jun 07, 2022 | 100.75 | 104.18 | 100.43 | 103.95 | 690,907 | +1.12(+1.09%) |
Jun 06, 2022 | 103.04 | 103.82 | 102.48 | 102.83 | 609,478 | +0.14(+0.13%) |
Jun 03, 2022 | 102.20 | 103.13 | 101.65 | 102.69 | 507,675 | +0.13(+0.12%) |
Jun 02, 2022 | 101.67 | 102.80 | 99.97 | 102.57 | 515,827 | +0.88(+0.87%) |
Jun 01, 2022 | 101.79 | 101.99 | 100.14 | 101.69 | 562,893 | +0.23(+0.23%) |
May 31, 2022 | 101.76 | 102.05 | 100.58 | 101.45 | 1,062,921 | -0.84(-0.82%) |
May 27, 2022 | 100.95 | 102.31 | 100.76 | 102.29 | 551,858 | +1.68(+1.67%) |
May 26, 2022 | 100.17 | 101.36 | 100.12 | 100.61 | 449,259 | +1.20(+1.21%) |
May 25, 2022 | 99.17 | 99.82 | 98.50 | 99.40 | 542,381 | +0.41(+0.41%) |
May 24, 2022 | 98.88 | 99.50 | 97.59 | 99.00 | 744,785 | +0.12(+0.12%) |
May 23, 2022 | 98.36 | 99.45 | 97.59 | 98.88 | 601,977 | +1.21(+1.24%) |
May 20, 2022 | 98.55 | 98.55 | 96.00 | 97.67 | 720,194 | -0.89(-0.91%) |
May 19, 2022 | 97.79 | 99.53 | 97.23 | 98.56 | 696,455 | -0.17(-0.17%) |
May 18, 2022 | 100.91 | 101.20 | 98.36 | 98.72 | 546,588 | -2.63(-2.60%) |
May 17, 2022 | 100.51 | 101.52 | 99.63 | 101.36 | 550,969 | +1.17(+1.16%) |
May 16, 2022 | 99.28 | 100.69 | 98.70 | 100.19 | 618,162 | +1.51(+1.53%) |
May 13, 2022 | 98.03 | 99.41 | 97.81 | 98.68 | 533,823 | +1.04(+1.06%) |
May 12, 2022 | 98.25 | 99.57 | 96.91 | 97.64 | 1,032,446 | -0.62(-0.63%) |
May 11, 2022 | 98.21 | 100.36 | 97.90 | 98.26 | 922,444 | -0.02(-0.02%) |
May 10, 2022 | 96.75 | 99.19 | 96.75 | 98.28 | 1,192,698 | +1.80(+1.86%) |
May 09, 2022 | 99.50 | 100.20 | 96.22 | 96.48 | 852,212 | -3.72(-3.71%) |
May 06, 2022 | 100.79 | 101.53 | 99.41 | 100.20 | 704,893 | -0.83(-0.82%) |
May 05, 2022 | 101.71 | 102.18 | 99.88 | 101.03 | 845,365 | -0.70(-0.69%) |
May 04, 2022 | 99.61 | 102.90 | 99.51 | 101.72 | 1,323,513 | +2.19(+2.20%) |
May 03, 2022 | 99.19 | 100.50 | 96.74 | 99.53 | 1,737,152 | -0.96(-0.96%) |