Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 88.59 | 90.21 | 87.51 | 89.81 | 2,464,816 | +0.72(+0.81%) |
Jul 28, 2022 | 89.69 | 90.23 | 88.41 | 89.09 | 1,518,855 | +0.16(+0.18%) |
Jul 27, 2022 | 86.97 | 89.25 | 86.49 | 88.93 | 967,996 | +2.02(+2.33%) |
Jul 26, 2022 | 87.59 | 88.84 | 86.71 | 86.91 | 970,672 | -1.30(-1.48%) |
Jul 25, 2022 | 87.90 | 88.38 | 86.82 | 88.21 | 932,645 | +1.08(+1.24%) |
Jul 22, 2022 | 88.07 | 88.42 | 86.64 | 87.14 | 614,643 | -0.05(-0.05%) |
Jul 21, 2022 | 85.78 | 87.29 | 85.17 | 87.18 | 779,058 | +0.71(+0.82%) |
Jul 20, 2022 | 85.96 | 87.10 | 85.05 | 86.47 | 766,090 | +0.18(+0.21%) |
Jul 19, 2022 | 84.54 | 86.73 | 84.47 | 86.29 | 852,870 | +2.98(+3.57%) |
Jul 18, 2022 | 84.28 | 84.92 | 82.79 | 83.32 | 782,388 | +0.30(+0.36%) |
Jul 15, 2022 | 82.66 | 83.28 | 81.45 | 83.02 | 865,978 | +1.99(+2.46%) |
Jul 14, 2022 | 80.91 | 81.54 | 79.76 | 81.02 | 810,128 | -1.91(-2.30%) |
Jul 13, 2022 | 83.29 | 83.67 | 81.97 | 82.93 | 780,469 | -1.99(-2.35%) |
Jul 12, 2022 | 83.42 | 86.18 | 83.24 | 84.93 | 636,410 | +0.97(+1.16%) |
Jul 11, 2022 | 83.64 | 84.66 | 82.90 | 83.95 | 710,909 | -0.49(-0.58%) |
Jul 08, 2022 | 85.55 | 85.75 | 83.60 | 84.44 | 798,993 | -0.55(-0.65%) |
Jul 07, 2022 | 84.38 | 85.73 | 83.49 | 84.99 | 815,772 | +1.92(+2.31%) |
Jul 06, 2022 | 82.68 | 83.63 | 81.29 | 83.07 | 932,542 | +0.35(+0.42%) |
Jul 05, 2022 | 81.11 | 82.78 | 79.53 | 82.73 | 1,324,765 | -0.55(-0.66%) |
Jul 01, 2022 | 83.29 | 84.59 | 80.69 | 83.28 | 1,438,480 | -0.77(-0.91%) |
Jun 30, 2022 | 83.77 | 85.23 | 82.59 | 84.05 | 1,260,397 | -1.35(-1.58%) |
Jun 29, 2022 | 85.87 | 86.19 | 83.53 | 85.39 | 1,637,199 | -0.42(-0.49%) |
Jun 28, 2022 | 87.09 | 87.89 | 85.24 | 85.82 | 1,928,656 | -0.65(-0.75%) |
Jun 27, 2022 | 86.94 | 87.13 | 85.86 | 86.46 | 1,186,751 | -0.09(-0.11%) |
Jun 24, 2022 | 81.42 | 86.64 | 81.41 | 86.56 | 1,911,390 | +5.66(+7.00%) |
Jun 23, 2022 | 82.92 | 84.08 | 80.60 | 80.89 | 1,801,755 | -2.47(-2.96%) |
Jun 22, 2022 | 82.09 | 84.20 | 82.09 | 83.36 | 1,588,522 | -1.18(-1.40%) |
Jun 21, 2022 | 84.20 | 84.76 | 82.32 | 84.54 | 1,558,714 | +2.46(+3.00%) |
Jun 17, 2022 | 81.52 | 83.26 | 80.46 | 82.08 | 2,360,153 | +0.21(+0.25%) |
Jun 16, 2022 | 85.98 | 86.09 | 81.38 | 81.87 | 2,479,963 | -7.12(-8.00%) |
Jun 15, 2022 | 91.08 | 91.48 | 87.51 | 88.99 | 1,319,620 | -1.11(-1.24%) |
Jun 14, 2022 | 90.65 | 91.60 | 89.15 | 90.10 | 1,024,935 | -0.75(-0.82%) |
Jun 13, 2022 | 92.45 | 93.25 | 90.32 | 90.85 | 1,394,647 | -4.08(-4.30%) |
Jun 10, 2022 | 98.17 | 98.84 | 94.85 | 94.93 | 1,441,229 | -5.87(-5.82%) |
Jun 09, 2022 | 101.27 | 103.28 | 100.67 | 100.80 | 1,142,505 | -0.70(-0.69%) |
Jun 08, 2022 | 103.24 | 104.02 | 101.13 | 101.50 | 956,816 | -2.81(-2.70%) |
Jun 07, 2022 | 102.71 | 104.52 | 102.23 | 104.31 | 715,129 | +0.85(+0.82%) |
Jun 06, 2022 | 102.73 | 104.77 | 102.14 | 103.47 | 810,069 | +1.08(+1.05%) |
Jun 03, 2022 | 102.56 | 103.22 | 101.63 | 102.39 | 705,190 | -1.10(-1.07%) |
Jun 02, 2022 | 102.27 | 103.63 | 101.69 | 103.50 | 828,617 | +1.64(+1.61%) |
Jun 01, 2022 | 103.12 | 103.62 | 100.46 | 101.85 | 1,220,411 | -0.48(-0.47%) |
May 31, 2022 | 101.54 | 103.22 | 100.80 | 102.33 | 1,740,857 | +0.49(+0.48%) |
May 27, 2022 | 100.77 | 102.04 | 100.66 | 101.84 | 878,347 | +1.54(+1.54%) |
May 26, 2022 | 98.12 | 100.77 | 98.08 | 100.30 | 742,916 | +3.01(+3.09%) |
May 25, 2022 | 96.09 | 98.02 | 95.92 | 97.29 | 691,052 | +0.98(+1.02%) |
May 24, 2022 | 95.68 | 96.46 | 93.46 | 96.31 | 861,046 | +0.37(+0.39%) |
May 23, 2022 | 95.95 | 96.40 | 94.75 | 95.93 | 846,254 | +1.22(+1.28%) |
May 20, 2022 | 96.83 | 97.17 | 92.62 | 94.72 | 1,124,322 | -1.14(-1.19%) |
May 19, 2022 | 95.50 | 97.34 | 95.20 | 95.86 | 811,916 | -0.96(-0.99%) |
May 18, 2022 | 98.65 | 99.18 | 96.28 | 96.82 | 1,250,856 | -2.49(-2.51%) |
May 17, 2022 | 97.98 | 100.08 | 97.13 | 99.31 | 1,075,405 | +3.30(+3.43%) |
May 16, 2022 | 95.50 | 96.77 | 94.23 | 96.01 | 851,462 | +0.28(+0.29%) |
May 13, 2022 | 94.51 | 96.72 | 94.39 | 95.73 | 787,771 | +1.88(+2.00%) |
May 12, 2022 | 94.19 | 95.14 | 92.10 | 93.85 | 1,010,305 | -0.77(-0.81%) |
May 11, 2022 | 95.48 | 97.21 | 94.50 | 94.62 | 890,268 | -0.26(-0.27%) |
May 10, 2022 | 97.32 | 97.57 | 93.07 | 94.88 | 993,770 | -1.19(-1.24%) |
May 09, 2022 | 96.62 | 98.02 | 95.69 | 96.07 | 1,141,279 | -2.29(-2.33%) |
May 06, 2022 | 98.12 | 99.03 | 96.72 | 98.37 | 1,409,689 | +0.20(+0.21%) |
May 05, 2022 | 99.09 | 100.31 | 96.91 | 98.16 | 949,236 | -2.21(-2.20%) |
May 04, 2022 | 97.50 | 100.64 | 96.61 | 100.38 | 1,015,600 | +2.88(+2.95%) |
May 03, 2022 | 95.00 | 98.05 | 94.76 | 97.50 | 1,139,463 | +2.87(+3.03%) |