Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 96.53 | 98.76 | 96.53 | 98.40 | 96,202 | +1.64(+1.70%) |
Jul 28, 2022 | 96.11 | 97.14 | 95.08 | 96.76 | 62,010 | +1.48(+1.55%) |
Jul 27, 2022 | 93.62 | 96.28 | 93.30 | 95.28 | 109,323 | +1.81(+1.94%) |
Jul 26, 2022 | 93.55 | 94.10 | 92.64 | 93.47 | 81,231 | +0.22(+0.23%) |
Jul 25, 2022 | 92.13 | 93.42 | 91.94 | 93.26 | 96,389 | +0.78(+0.85%) |
Jul 22, 2022 | 92.74 | 93.63 | 91.58 | 92.48 | 107,062 | -0.09(-0.10%) |
Jul 21, 2022 | 92.21 | 92.65 | 91.04 | 92.56 | 157,352 | -0.81(-0.87%) |
Jul 20, 2022 | 91.99 | 93.49 | 91.32 | 93.38 | 136,798 | +1.70(+1.86%) |
Jul 19, 2022 | 88.94 | 91.83 | 88.94 | 91.67 | 183,110 | +3.83(+4.37%) |
Jul 18, 2022 | 89.80 | 90.24 | 87.82 | 87.84 | 117,082 | -0.65(-0.73%) |
Jul 15, 2022 | 89.19 | 89.19 | 87.47 | 88.48 | 275,341 | +0.71(+0.81%) |
Jul 14, 2022 | 86.64 | 87.98 | 86.18 | 87.77 | 181,506 | -0.96(-1.08%) |
Jul 13, 2022 | 89.22 | 89.54 | 88.29 | 88.73 | 117,259 | -1.87(-2.06%) |
Jul 12, 2022 | 91.15 | 92.37 | 90.02 | 90.60 | 88,171 | -0.66(-0.72%) |
Jul 11, 2022 | 90.51 | 92.25 | 90.51 | 91.25 | 97,169 | -0.09(-0.10%) |
Jul 08, 2022 | 92.43 | 92.43 | 90.75 | 91.34 | 99,044 | -0.81(-0.88%) |
Jul 07, 2022 | 92.00 | 93.24 | 91.81 | 92.15 | 109,846 | +1.20(+1.32%) |
Jul 06, 2022 | 91.05 | 91.83 | 89.24 | 90.95 | 155,739 | -0.21(-0.23%) |
Jul 05, 2022 | 91.92 | 92.77 | 89.42 | 91.16 | 255,852 | -2.53(-2.70%) |
Jul 01, 2022 | 93.87 | 95.19 | 92.52 | 93.69 | 150,832 | -0.39(-0.42%) |
Jun 30, 2022 | 91.00 | 94.53 | 90.53 | 94.08 | 276,363 | +1.93(+2.09%) |
Jun 29, 2022 | 92.66 | 92.99 | 90.91 | 92.15 | 132,898 | -0.27(-0.30%) |
Jun 28, 2022 | 95.49 | 96.14 | 92.15 | 92.43 | 318,423 | -2.34(-2.47%) |
Jun 27, 2022 | 94.49 | 95.94 | 93.58 | 94.76 | 195,355 | +1.82(+1.96%) |
Jun 24, 2022 | 88.91 | 93.04 | 88.91 | 92.95 | 518,898 | +4.50(+5.09%) |
Jun 23, 2022 | 89.32 | 90.20 | 87.57 | 88.45 | 158,649 | -1.02(-1.14%) |
Jun 22, 2022 | 88.35 | 89.86 | 87.84 | 89.46 | 163,748 | -0.27(-0.31%) |
Jun 21, 2022 | 90.04 | 90.54 | 88.55 | 89.74 | 230,325 | +1.33(+1.50%) |
Jun 17, 2022 | 91.26 | 91.26 | 88.02 | 88.41 | 376,698 | -2.17(-2.40%) |
Jun 16, 2022 | 94.37 | 95.24 | 90.03 | 90.58 | 162,027 | -5.36(-5.59%) |
Jun 15, 2022 | 97.07 | 97.77 | 94.93 | 95.94 | 142,890 | +0.25(+0.27%) |
Jun 14, 2022 | 95.70 | 96.90 | 94.22 | 95.68 | 211,375 | -0.77(-0.80%) |
Jun 13, 2022 | 96.95 | 97.41 | 95.31 | 96.46 | 167,174 | -2.63(-2.66%) |
Jun 10, 2022 | 100.91 | 100.91 | 98.77 | 99.09 | 146,129 | -3.39(-3.31%) |
Jun 09, 2022 | 103.34 | 104.14 | 102.43 | 102.48 | 127,872 | -0.86(-0.83%) |
Jun 08, 2022 | 104.19 | 104.59 | 102.93 | 103.34 | 183,802 | -1.34(-1.28%) |
Jun 07, 2022 | 103.69 | 105.29 | 103.16 | 104.69 | 149,352 | +0.21(+0.20%) |
Jun 06, 2022 | 102.95 | 104.75 | 101.79 | 104.48 | 225,198 | +2.54(+2.49%) |
Jun 03, 2022 | 102.34 | 103.23 | 101.55 | 101.94 | 312,638 | -1.11(-1.08%) |
Jun 02, 2022 | 101.94 | 103.33 | 100.96 | 103.05 | 178,418 | +1.81(+1.79%) |
Jun 01, 2022 | 101.45 | 102.20 | 100.08 | 101.24 | 286,052 | +0.08(+0.08%) |
May 31, 2022 | 99.92 | 101.85 | 98.82 | 101.16 | 205,671 | +0.21(+0.20%) |
May 27, 2022 | 99.64 | 101.91 | 99.64 | 100.96 | 221,968 | +2.00(+2.02%) |
May 26, 2022 | 97.77 | 99.60 | 97.27 | 98.96 | 200,937 | +1.85(+1.90%) |
May 25, 2022 | 96.30 | 98.47 | 95.81 | 97.11 | 209,278 | +0.75(+0.78%) |
May 24, 2022 | 97.47 | 97.64 | 94.46 | 96.36 | 338,911 | -1.74(-1.78%) |
May 23, 2022 | 99.54 | 100.52 | 97.92 | 98.10 | 336,041 | -0.29(-0.30%) |
May 20, 2022 | 101.24 | 101.44 | 97.35 | 98.39 | 219,381 | -2.33(-2.31%) |
May 19, 2022 | 101.47 | 102.34 | 99.90 | 100.72 | 199,122 | -2.03(-1.97%) |
May 18, 2022 | 104.22 | 105.30 | 101.97 | 102.75 | 241,776 | -2.76(-2.61%) |
May 17, 2022 | 105.90 | 106.39 | 105.27 | 105.51 | 188,776 | +1.20(+1.15%) |
May 16, 2022 | 103.20 | 105.06 | 102.32 | 104.30 | 152,366 | +0.53(+0.51%) |
May 13, 2022 | 102.13 | 104.55 | 101.66 | 103.78 | 176,598 | +2.37(+2.34%) |
May 12, 2022 | 99.50 | 101.55 | 98.98 | 101.41 | 162,939 | +1.99(+2.00%) |
May 11, 2022 | 100.63 | 101.45 | 98.05 | 99.42 | 308,916 | -0.36(-0.36%) |
May 10, 2022 | 104.47 | 104.59 | 98.68 | 99.78 | 180,854 | -3.89(-3.75%) |
May 09, 2022 | 101.58 | 104.64 | 101.58 | 103.67 | 266,377 | +0.94(+0.92%) |
May 06, 2022 | 104.12 | 105.48 | 102.15 | 102.72 | 199,156 | -2.02(-1.93%) |
May 05, 2022 | 107.33 | 108.00 | 103.54 | 104.74 | 211,842 | -3.63(-3.35%) |
May 04, 2022 | 105.03 | 108.90 | 104.49 | 108.37 | 244,075 | +4.22(+4.05%) |
May 03, 2022 | 99.47 | 104.37 | 99.16 | 104.15 | 241,123 | +5.13(+5.18%) |