Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 89.89 | 90.68 | 89.56 | 90.54 | 785,817 | +1.40(+1.57%) |
Jul 28, 2022 | 88.13 | 89.34 | 87.24 | 89.14 | 1,082,768 | +0.45(+0.50%) |
Jul 27, 2022 | 87.03 | 88.92 | 86.84 | 88.70 | 1,590,794 | +0.99(+1.13%) |
Jul 26, 2022 | 88.28 | 88.36 | 87.29 | 87.70 | 951,201 | -1.63(-1.83%) |
Jul 25, 2022 | 90.34 | 90.45 | 88.62 | 89.34 | 1,342,235 | -1.73(-1.90%) |
Jul 22, 2022 | 92.07 | 93.06 | 90.60 | 91.07 | 1,963,528 | +3.36(+3.83%) |
Jul 21, 2022 | 85.32 | 87.76 | 84.82 | 87.70 | 2,377,876 | -1.98(-2.21%) |
Jul 20, 2022 | 89.14 | 90.07 | 88.87 | 89.69 | 1,656,255 | -0.01(-0.01%) |
Jul 19, 2022 | 87.97 | 89.77 | 87.61 | 89.70 | 1,593,863 | +4.13(+4.82%) |
Jul 18, 2022 | 86.22 | 86.90 | 85.34 | 85.57 | 1,032,716 | +0.09(+0.10%) |
Jul 15, 2022 | 84.51 | 85.50 | 84.16 | 85.48 | 1,097,198 | +2.51(+3.02%) |
Jul 14, 2022 | 82.22 | 83.33 | 81.10 | 82.97 | 1,175,741 | -0.51(-0.62%) |
Jul 13, 2022 | 82.15 | 84.05 | 82.06 | 83.49 | 1,204,667 | -0.39(-0.46%) |
Jul 12, 2022 | 85.33 | 85.53 | 83.64 | 83.88 | 1,199,015 | -1.91(-2.23%) |
Jul 11, 2022 | 86.62 | 86.78 | 85.67 | 85.79 | 1,038,311 | -2.20(-2.51%) |
Jul 08, 2022 | 87.50 | 88.64 | 87.11 | 88.00 | 885,722 | -0.12(-0.13%) |
Jul 07, 2022 | 87.31 | 88.13 | 87.30 | 88.11 | 829,360 | +0.83(+0.95%) |
Jul 06, 2022 | 87.46 | 87.80 | 86.44 | 87.29 | 1,502,831 | +0.68(+0.79%) |
Jul 05, 2022 | 85.06 | 86.64 | 84.82 | 86.61 | 1,627,025 | -1.50(-1.70%) |
Jul 01, 2022 | 87.20 | 88.10 | 86.75 | 88.10 | 1,678,047 | -0.02(-0.02%) |
Jun 30, 2022 | 87.34 | 88.64 | 86.41 | 88.12 | 1,858,298 | -3.12(-3.42%) |
Jun 29, 2022 | 91.63 | 92.47 | 91.08 | 91.24 | 1,257,368 | -1.50(-1.61%) |
Jun 28, 2022 | 93.79 | 94.27 | 92.73 | 92.74 | 1,446,536 | -1.78(-1.88%) |
Jun 27, 2022 | 94.95 | 95.49 | 94.10 | 94.51 | 860,347 | -1.08(-1.13%) |
Jun 24, 2022 | 93.05 | 95.64 | 92.98 | 95.59 | 1,314,545 | +4.05(+4.42%) |
Jun 23, 2022 | 90.67 | 91.69 | 90.13 | 91.54 | 946,023 | +0.23(+0.26%) |
Jun 22, 2022 | 90.41 | 92.52 | 90.33 | 91.31 | 942,106 | -0.09(-0.10%) |
Jun 21, 2022 | 91.63 | 92.18 | 91.30 | 91.40 | 1,053,383 | +1.06(+1.17%) |
Jun 17, 2022 | 90.02 | 91.11 | 89.36 | 90.34 | 1,477,868 | +0.23(+0.26%) |
Jun 16, 2022 | 89.72 | 90.40 | 89.20 | 90.10 | 1,509,321 | -0.52(-0.58%) |
Jun 15, 2022 | 90.11 | 91.51 | 88.80 | 90.63 | 1,332,562 | +2.85(+3.24%) |
Jun 14, 2022 | 89.09 | 89.25 | 87.34 | 87.78 | 1,677,959 | -0.44(-0.50%) |
Jun 13, 2022 | 88.05 | 89.14 | 87.54 | 88.22 | 1,892,061 | -3.25(-3.56%) |
Jun 10, 2022 | 92.85 | 92.87 | 90.98 | 91.47 | 1,322,155 | -2.55(-2.71%) |
Jun 09, 2022 | 95.98 | 96.60 | 94.01 | 94.02 | 967,723 | -2.98(-3.07%) |
Jun 08, 2022 | 97.69 | 98.15 | 96.78 | 97.00 | 839,071 | -2.07(-2.09%) |
Jun 07, 2022 | 97.60 | 99.14 | 97.43 | 99.07 | 984,113 | +1.10(+1.12%) |
Jun 06, 2022 | 99.24 | 99.47 | 97.75 | 97.97 | 762,413 | +0.42(+0.43%) |
Jun 03, 2022 | 97.71 | 98.18 | 97.15 | 97.55 | 698,924 | -1.64(-1.65%) |
Jun 02, 2022 | 96.67 | 99.21 | 96.49 | 99.20 | 1,103,455 | +2.71(+2.81%) |
Jun 01, 2022 | 98.05 | 98.44 | 96.27 | 96.49 | 1,838,737 | -0.50(-0.51%) |
May 31, 2022 | 96.88 | 97.44 | 95.91 | 96.98 | 1,502,325 | -1.27(-1.30%) |
May 27, 2022 | 97.15 | 98.25 | 97.14 | 98.25 | 1,064,891 | +2.60(+2.72%) |
May 26, 2022 | 94.26 | 95.97 | 94.17 | 95.65 | 783,283 | +1.12(+1.18%) |
May 25, 2022 | 93.84 | 95.25 | 93.48 | 94.53 | 1,369,600 | -1.34(-1.40%) |
May 24, 2022 | 96.85 | 97.09 | 95.11 | 95.87 | 2,830,831 | -1.10(-1.13%) |
May 23, 2022 | 95.82 | 96.98 | 95.42 | 96.97 | 1,738,282 | +2.33(+2.46%) |
May 20, 2022 | 94.55 | 94.79 | 93.08 | 94.64 | 2,237,626 | +2.02(+2.18%) |
May 19, 2022 | 90.53 | 93.64 | 90.35 | 92.62 | 2,285,898 | +4.58(+5.21%) |
May 18, 2022 | 91.93 | 92.04 | 87.75 | 88.04 | 2,431,544 | -5.50(-5.88%) |
May 17, 2022 | 94.43 | 94.48 | 92.32 | 93.53 | 1,243,834 | +1.44(+1.56%) |
May 16, 2022 | 92.67 | 92.82 | 91.48 | 92.10 | 798,896 | -1.10(-1.19%) |
May 13, 2022 | 91.98 | 93.50 | 91.63 | 93.20 | 1,285,812 | +1.64(+1.79%) |
May 12, 2022 | 89.95 | 92.37 | 89.70 | 91.56 | 1,671,780 | +1.30(+1.44%) |
May 11, 2022 | 91.11 | 92.92 | 89.98 | 90.25 | 1,661,612 | -1.17(-1.28%) |
May 10, 2022 | 92.75 | 92.95 | 90.79 | 91.43 | 1,610,494 | +0.80(+0.89%) |
May 09, 2022 | 89.75 | 91.94 | 89.50 | 90.62 | 2,748,789 | -0.15(-0.17%) |
May 06, 2022 | 91.79 | 92.21 | 90.20 | 90.77 | 2,105,953 | -3.47(-3.69%) |
May 05, 2022 | 95.60 | 95.78 | 93.37 | 94.25 | 2,305,499 | -2.59(-2.67%) |
May 04, 2022 | 94.22 | 96.86 | 93.08 | 96.84 | 2,242,850 | +2.42(+2.56%) |
May 03, 2022 | 95.43 | 95.81 | 94.03 | 94.42 | 2,107,638 | -2.28(-2.35%) |