Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 99.41 | 100.03 | 99.30 | 99.65 | 6,291,627 | +0.04(+0.04%) |
Jul 28, 2022 | 99.58 | 99.79 | 99.24 | 99.61 | 6,088,020 | +0.98(+0.99%) |
Jul 27, 2022 | 98.67 | 99.11 | 98.56 | 98.63 | 7,889,780 | +0.20(+0.20%) |
Jul 26, 2022 | 99.06 | 99.19 | 98.39 | 98.43 | 4,998,865 | +0.04(+0.04%) |
Jul 25, 2022 | 98.14 | 98.44 | 98.11 | 98.39 | 3,160,564 | -0.35(-0.36%) |
Jul 22, 2022 | 98.54 | 98.97 | 98.37 | 98.75 | 8,176,626 | +1.12(+1.15%) |
Jul 21, 2022 | 96.92 | 97.63 | 96.82 | 97.63 | 5,640,636 | +1.10(+1.14%) |
Jul 20, 2022 | 97.10 | 97.11 | 96.45 | 96.53 | 55,999,296 | -0.09(-0.10%) |
Jul 19, 2022 | 96.94 | 97.03 | 96.53 | 96.62 | 3,162,220 | -0.45(-0.46%) |
Jul 18, 2022 | 97.04 | 97.21 | 96.67 | 97.07 | 3,325,437 | -0.28(-0.29%) |
Jul 15, 2022 | 97.09 | 97.58 | 97.06 | 97.35 | 4,046,546 | +0.33(+0.34%) |
Jul 14, 2022 | 96.83 | 97.25 | 96.58 | 97.02 | 5,668,133 | -0.54(-0.55%) |
Jul 13, 2022 | 96.56 | 97.64 | 96.43 | 97.56 | 7,186,995 | +0.42(+0.43%) |
Jul 12, 2022 | 97.43 | 97.62 | 97.07 | 97.14 | 3,872,594 | +0.23(+0.23%) |
Jul 11, 2022 | 96.67 | 97.07 | 96.62 | 96.92 | 2,919,076 | +0.76(+0.79%) |
Jul 08, 2022 | 96.48 | 96.49 | 96.04 | 96.16 | 3,868,104 | -0.59(-0.61%) |
Jul 07, 2022 | 97.37 | 97.37 | 96.67 | 96.75 | 4,283,166 | -0.60(-0.61%) |
Jul 06, 2022 | 98.54 | 98.55 | 97.32 | 97.34 | 5,018,384 | -0.83(-0.85%) |
Jul 05, 2022 | 98.30 | 98.56 | 98.01 | 98.18 | 7,020,130 | +0.36(+0.37%) |
Jul 01, 2022 | 97.70 | 98.51 | 97.57 | 97.82 | 66,728,392 | +1.04(+1.07%) |
Jun 30, 2022 | 96.59 | 97.01 | 96.50 | 96.78 | 5,718,164 | +0.74(+0.77%) |
Jun 29, 2022 | 95.44 | 96.04 | 95.35 | 96.04 | 3,762,709 | +0.77(+0.80%) |
Jun 28, 2022 | 95.05 | 95.30 | 94.91 | 95.27 | 3,978,003 | +0.12(+0.13%) |
Jun 27, 2022 | 95.14 | 95.57 | 95.03 | 95.15 | 5,749,738 | -0.54(-0.56%) |
Jun 24, 2022 | 95.91 | 96.27 | 95.61 | 95.69 | 5,419,523 | -0.34(-0.35%) |
Jun 23, 2022 | 96.08 | 96.66 | 95.92 | 96.03 | 9,774,754 | +0.54(+0.56%) |
Jun 22, 2022 | 95.40 | 95.66 | 95.27 | 95.49 | 10,044,015 | +1.19(+1.26%) |
Jun 21, 2022 | 94.28 | 94.55 | 94.18 | 94.30 | 10,932,165 | -0.49(-0.52%) |
Jun 17, 2022 | 94.85 | 95.04 | 94.18 | 94.79 | 7,443,232 | +0.03(+0.03%) |
Jun 16, 2022 | 93.23 | 94.81 | 93.11 | 94.76 | 9,691,896 | +0.61(+0.65%) |
Jun 15, 2022 | 93.61 | 94.19 | 93.09 | 94.15 | 10,841,363 | +1.30(+1.40%) |
Jun 14, 2022 | 93.81 | 93.94 | 92.70 | 92.85 | 8,276,196 | -0.75(-0.80%) |
Jun 13, 2022 | 94.28 | 94.41 | 93.11 | 93.60 | 9,725,660 | -1.69(-1.78%) |
Jun 10, 2022 | 95.75 | 95.84 | 95.17 | 95.29 | 4,696,886 | -0.95(-0.98%) |
Jun 09, 2022 | 96.20 | 96.44 | 96.03 | 96.24 | 4,416,965 | -0.09(-0.09%) |
Jun 08, 2022 | 96.50 | 96.66 | 96.31 | 96.32 | 3,084,357 | -0.36(-0.37%) |
Jun 07, 2022 | 96.55 | 96.90 | 96.53 | 96.68 | 3,414,249 | +0.39(+0.40%) |
Jun 06, 2022 | 96.79 | 96.88 | 96.24 | 96.30 | 5,074,473 | -0.73(-0.75%) |
Jun 03, 2022 | 96.84 | 97.11 | 96.81 | 97.02 | 2,841,099 | -0.19(-0.19%) |
Jun 02, 2022 | 97.36 | 97.37 | 96.98 | 97.21 | 3,186,243 | +0.14(+0.15%) |
Jun 01, 2022 | 97.69 | 97.79 | 96.89 | 97.07 | 5,872,926 | -0.55(-0.56%) |
May 31, 2022 | 97.90 | 97.91 | 97.46 | 97.62 | 7,168,554 | -1.03(-1.04%) |
May 27, 2022 | 98.69 | 98.82 | 98.47 | 98.65 | 2,654,666 | +0.14(+0.14%) |
May 26, 2022 | 98.61 | 98.65 | 98.15 | 98.51 | 3,681,952 | -0.05(-0.05%) |
May 25, 2022 | 98.71 | 98.71 | 98.33 | 98.56 | 4,524,015 | +0.20(+0.20%) |
May 24, 2022 | 98.02 | 98.71 | 97.99 | 98.36 | 7,182,804 | +0.84(+0.86%) |
May 23, 2022 | 97.86 | 98.05 | 97.51 | 97.52 | 6,054,538 | -0.60(-0.61%) |
May 20, 2022 | 97.60 | 98.25 | 97.57 | 98.11 | 6,253,677 | +0.45(+0.46%) |
May 19, 2022 | 98.17 | 98.20 | 97.58 | 97.66 | 5,437,544 | +0.35(+0.36%) |
May 18, 2022 | 96.62 | 97.41 | 96.55 | 97.31 | 4,726,212 | +0.69(+0.71%) |
May 17, 2022 | 96.70 | 96.99 | 96.59 | 96.62 | 4,537,181 | -0.74(-0.76%) |
May 16, 2022 | 97.30 | 97.63 | 97.20 | 97.36 | 3,509,143 | +0.41(+0.42%) |
May 13, 2022 | 97.20 | 97.26 | 96.90 | 96.95 | 6,368,179 | -0.51(-0.52%) |
May 12, 2022 | 97.43 | 97.86 | 97.33 | 97.46 | 8,607,133 | +0.32(+0.33%) |
May 11, 2022 | 96.31 | 97.18 | 96.18 | 97.14 | 7,586,380 | +0.60(+0.62%) |
May 10, 2022 | 96.67 | 96.92 | 96.48 | 96.54 | 8,524,793 | +0.32(+0.33%) |
May 09, 2022 | 95.56 | 96.27 | 95.51 | 96.22 | 7,738,697 | +0.71(+0.74%) |
May 06, 2022 | 95.57 | 96.00 | 95.42 | 95.51 | 13,270,421 | -0.55(-0.57%) |
May 05, 2022 | 96.27 | 96.40 | 95.58 | 96.06 | 12,356,959 | -0.97(-1.00%) |
May 04, 2022 | 96.37 | 97.11 | 96.19 | 97.04 | 12,631,407 | +0.62(+0.65%) |
May 03, 2022 | 96.87 | 96.94 | 96.39 | 96.41 | 8,603,595 | +0.11(+0.12%) |