Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 103.23 | 105.83 | 103.04 | 105.75 | 1,866,469 | +2.51(+2.43%) |
Jul 28, 2022 | 99.48 | 104.02 | 97.23 | 103.23 | 3,431,202 | +6.63(+6.86%) |
Jul 27, 2022 | 95.38 | 97.25 | 94.01 | 96.61 | 1,734,891 | +1.22(+1.28%) |
Jul 26, 2022 | 95.80 | 96.03 | 94.16 | 95.38 | 979,389 | -0.96(-0.99%) |
Jul 25, 2022 | 97.98 | 97.98 | 96.04 | 96.34 | 920,359 | -1.09(-1.12%) |
Jul 22, 2022 | 97.38 | 97.75 | 96.66 | 97.43 | 761,778 | +0.58(+0.60%) |
Jul 21, 2022 | 97.07 | 97.25 | 96.20 | 96.84 | 984,314 | -0.35(-0.36%) |
Jul 20, 2022 | 96.41 | 97.57 | 96.16 | 97.20 | 1,154,632 | +0.78(+0.81%) |
Jul 19, 2022 | 94.43 | 96.75 | 93.61 | 96.41 | 1,424,867 | +2.27(+2.41%) |
Jul 18, 2022 | 94.79 | 95.39 | 93.92 | 94.14 | 903,794 | +0.07(+0.07%) |
Jul 15, 2022 | 92.00 | 94.51 | 91.88 | 94.07 | 1,491,459 | +2.78(+3.04%) |
Jul 14, 2022 | 90.24 | 91.45 | 89.64 | 91.29 | 843,665 | +0.38(+0.42%) |
Jul 13, 2022 | 92.49 | 92.79 | 89.76 | 90.91 | 1,147,023 | -1.66(-1.80%) |
Jul 12, 2022 | 92.68 | 94.11 | 90.37 | 92.57 | 1,286,788 | -0.95(-1.01%) |
Jul 11, 2022 | 95.77 | 96.36 | 93.04 | 93.52 | 858,957 | -2.25(-2.35%) |
Jul 08, 2022 | 96.68 | 97.54 | 95.02 | 95.77 | 1,232,316 | +0.00(+0.00%) |
Jul 07, 2022 | 97.42 | 98.22 | 94.99 | 95.77 | 1,551,199 | -0.75(-0.77%) |
Jul 06, 2022 | 95.53 | 96.89 | 93.43 | 96.52 | 1,704,559 | +1.51(+1.59%) |
Jul 05, 2022 | 97.68 | 97.80 | 93.63 | 95.01 | 1,229,827 | -2.48(-2.55%) |
Jul 01, 2022 | 96.91 | 97.98 | 95.78 | 97.49 | 1,001,591 | +0.66(+0.68%) |
Jun 30, 2022 | 96.68 | 97.64 | 95.84 | 96.83 | 1,552,278 | -0.08(-0.08%) |
Jun 29, 2022 | 96.78 | 97.58 | 95.83 | 96.91 | 612,535 | +0.36(+0.38%) |
Jun 28, 2022 | 99.61 | 100.45 | 96.29 | 96.55 | 1,102,594 | -3.89(-3.87%) |
Jun 27, 2022 | 99.85 | 101.04 | 99.58 | 100.44 | 599,842 | +1.22(+1.23%) |
Jun 24, 2022 | 96.52 | 99.77 | 96.52 | 99.21 | 1,272,465 | +3.41(+3.56%) |
Jun 23, 2022 | 96.42 | 96.42 | 94.47 | 95.80 | 648,176 | +0.37(+0.39%) |
Jun 22, 2022 | 95.53 | 96.08 | 94.51 | 95.43 | 808,099 | -1.29(-1.33%) |
Jun 21, 2022 | 96.01 | 96.75 | 95.14 | 96.72 | 863,917 | +2.15(+2.27%) |
Jun 17, 2022 | 96.36 | 96.64 | 93.92 | 94.57 | 2,639,012 | -2.00(-2.07%) |
Jun 16, 2022 | 97.68 | 98.41 | 96.04 | 96.57 | 1,300,611 | -1.96(-1.99%) |
Jun 15, 2022 | 101.18 | 102.41 | 97.50 | 98.53 | 1,848,138 | -3.07(-3.02%) |
Jun 14, 2022 | 99.67 | 110.80 | 99.40 | 101.59 | 4,219,963 | +5.76(+6.01%) |
Jun 13, 2022 | 95.60 | 97.39 | 94.76 | 95.83 | 1,789,285 | -1.35(-1.39%) |
Jun 10, 2022 | 96.74 | 98.08 | 96.13 | 97.18 | 896,239 | -0.37(-0.38%) |
Jun 09, 2022 | 98.54 | 100.13 | 97.51 | 97.55 | 865,159 | -1.54(-1.55%) |
Jun 08, 2022 | 101.39 | 101.73 | 98.58 | 99.09 | 960,664 | -3.21(-3.14%) |
Jun 07, 2022 | 103.89 | 103.89 | 102.10 | 102.30 | 845,630 | -2.15(-2.06%) |
Jun 06, 2022 | 103.38 | 105.21 | 102.70 | 104.45 | 811,497 | +1.26(+1.22%) |
Jun 03, 2022 | 102.54 | 104.32 | 102.30 | 103.19 | 818,823 | +0.43(+0.42%) |
Jun 02, 2022 | 104.36 | 104.60 | 101.88 | 102.76 | 1,206,002 | -0.78(-0.76%) |
Jun 01, 2022 | 103.47 | 104.52 | 103.11 | 103.54 | 1,041,750 | +0.41(+0.40%) |
May 31, 2022 | 101.40 | 103.64 | 100.00 | 103.13 | 2,575,552 | +1.01(+0.99%) |
May 27, 2022 | 102.96 | 103.54 | 101.22 | 102.12 | 1,420,127 | -0.15(-0.15%) |
May 26, 2022 | 101.34 | 102.60 | 101.28 | 102.28 | 1,025,864 | +1.36(+1.35%) |
May 25, 2022 | 99.47 | 101.60 | 99.19 | 100.92 | 1,056,758 | +1.32(+1.33%) |
May 24, 2022 | 98.82 | 100.09 | 97.73 | 99.60 | 1,494,339 | +0.33(+0.34%) |
May 23, 2022 | 97.33 | 99.64 | 96.89 | 99.26 | 785,232 | +2.40(+2.47%) |
May 20, 2022 | 97.32 | 99.59 | 95.74 | 96.87 | 1,612,990 | +0.69(+0.72%) |
May 19, 2022 | 97.23 | 97.61 | 94.60 | 96.17 | 1,418,308 | -1.88(-1.92%) |
May 18, 2022 | 103.90 | 104.31 | 97.84 | 98.06 | 1,804,934 | -6.21(-5.95%) |
May 17, 2022 | 101.89 | 104.60 | 101.47 | 104.26 | 783,531 | +2.70(+2.66%) |
May 16, 2022 | 100.95 | 102.83 | 100.43 | 101.56 | 1,111,712 | +1.02(+1.01%) |
May 13, 2022 | 102.73 | 103.38 | 100.20 | 100.55 | 1,233,181 | -1.83(-1.78%) |
May 12, 2022 | 102.93 | 102.95 | 99.90 | 102.37 | 1,352,883 | -0.53(-0.52%) |
May 11, 2022 | 104.81 | 105.19 | 101.87 | 102.90 | 1,247,821 | -1.92(-1.83%) |
May 10, 2022 | 103.54 | 105.10 | 102.16 | 104.82 | 1,602,196 | +2.22(+2.17%) |
May 09, 2022 | 101.12 | 103.38 | 100.55 | 102.60 | 1,024,448 | +0.93(+0.92%) |
May 06, 2022 | 101.23 | 104.25 | 100.45 | 101.67 | 1,397,140 | +0.57(+0.56%) |
May 05, 2022 | 104.59 | 105.93 | 100.18 | 101.10 | 1,542,138 | -3.97(-3.78%) |
May 04, 2022 | 103.69 | 105.42 | 103.36 | 105.07 | 1,201,841 | +1.84(+1.79%) |
May 03, 2022 | 103.59 | 104.86 | 102.65 | 103.23 | 1,451,237 | +0.30(+0.29%) |