Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 96.12 | 98.02 | 96.12 | 97.84 | 43,534 | +1.61(+1.67%) |
Jul 28, 2022 | 95.00 | 96.31 | 94.44 | 96.23 | 41,576 | +1.76(+1.86%) |
Jul 27, 2022 | 93.18 | 94.87 | 92.85 | 94.47 | 51,433 | +1.59(+1.71%) |
Jul 26, 2022 | 93.09 | 93.33 | 92.63 | 92.88 | 29,431 | -0.76(-0.81%) |
Jul 25, 2022 | 93.46 | 93.78 | 92.78 | 93.64 | 63,155 | +0.31(+0.33%) |
Jul 22, 2022 | 94.16 | 94.39 | 92.83 | 93.33 | 35,195 | -0.39(-0.42%) |
Jul 21, 2022 | 92.26 | 93.76 | 92.26 | 93.72 | 49,500 | +1.09(+1.18%) |
Jul 20, 2022 | 91.45 | 92.79 | 91.45 | 92.63 | 46,608 | +0.80(+0.87%) |
Jul 19, 2022 | 89.36 | 92.00 | 89.35 | 91.83 | 51,589 | +3.18(+3.59%) |
Jul 18, 2022 | 89.94 | 90.30 | 88.46 | 88.65 | 19,779 | -0.55(-0.62%) |
Jul 15, 2022 | 88.49 | 89.30 | 88.16 | 89.20 | 145,743 | +1.66(+1.90%) |
Jul 14, 2022 | 86.62 | 87.58 | 86.19 | 87.54 | 42,633 | -0.57(-0.65%) |
Jul 13, 2022 | 87.52 | 88.62 | 87.22 | 88.11 | 43,135 | -0.72(-0.81%) |
Jul 12, 2022 | 88.46 | 89.86 | 88.38 | 88.83 | 32,893 | -0.23(-0.26%) |
Jul 11, 2022 | 88.94 | 89.45 | 88.85 | 89.06 | 25,221 | -0.61(-0.68%) |
Jul 08, 2022 | 89.61 | 90.08 | 89.03 | 89.67 | 25,716 | -0.35(-0.39%) |
Jul 07, 2022 | 89.52 | 90.22 | 89.07 | 90.02 | 31,037 | +1.10(+1.24%) |
Jul 06, 2022 | 88.54 | 89.37 | 87.92 | 88.92 | 509,356 | +0.35(+0.40%) |
Jul 05, 2022 | 87.73 | 88.58 | 86.54 | 88.57 | 54,555 | -0.58(-0.65%) |
Jul 01, 2022 | 87.83 | 89.38 | 87.50 | 89.15 | 72,910 | +1.02(+1.16%) |
Jun 30, 2022 | 87.35 | 88.78 | 86.54 | 88.13 | 49,145 | -0.38(-0.43%) |
Jun 29, 2022 | 88.87 | 88.87 | 87.86 | 88.51 | 67,688 | -0.43(-0.48%) |
Jun 28, 2022 | 90.86 | 91.86 | 88.88 | 88.94 | 36,661 | -1.59(-1.76%) |
Jun 27, 2022 | 90.96 | 91.43 | 90.37 | 90.53 | 35,451 | -0.33(-0.36%) |
Jun 24, 2022 | 88.22 | 90.89 | 88.22 | 90.86 | 70,900 | +3.34(+3.82%) |
Jun 23, 2022 | 87.93 | 87.93 | 86.44 | 87.52 | 125,803 | -0.01(-0.01%) |
Jun 22, 2022 | 86.50 | 88.26 | 86.50 | 87.53 | 184,018 | -0.32(-0.36%) |
Jun 21, 2022 | 87.55 | 88.27 | 87.44 | 87.85 | 78,760 | +1.42(+1.64%) |
Jun 17, 2022 | 86.20 | 86.98 | 85.30 | 86.43 | 136,034 | +0.28(+0.33%) |
Jun 16, 2022 | 87.88 | 87.88 | 85.69 | 86.15 | 75,395 | -3.61(-4.02%) |
Jun 15, 2022 | 89.70 | 90.86 | 88.34 | 89.76 | 286,331 | +1.06(+1.20%) |
Jun 14, 2022 | 89.34 | 89.76 | 88.07 | 88.70 | 57,954 | -0.22(-0.25%) |
Jun 13, 2022 | 89.85 | 90.29 | 88.42 | 88.92 | 1,209,936 | -3.28(-3.56%) |
Jun 10, 2022 | 93.53 | 93.54 | 92.20 | 92.20 | 81,524 | -3.12(-3.27%) |
Jun 09, 2022 | 97.03 | 97.31 | 95.32 | 95.32 | 44,270 | -2.50(-2.56%) |
Jun 08, 2022 | 98.68 | 99.00 | 97.59 | 97.82 | 30,675 | -1.54(-1.55%) |
Jun 07, 2022 | 97.41 | 99.45 | 97.25 | 99.36 | 26,061 | +1.10(+1.12%) |
Jun 06, 2022 | 98.58 | 99.10 | 98.06 | 98.26 | 59,455 | +0.51(+0.52%) |
Jun 03, 2022 | 97.53 | 98.16 | 97.36 | 97.75 | 72,378 | -0.69(-0.70%) |
Jun 02, 2022 | 96.37 | 98.52 | 96.36 | 98.44 | 63,784 | +2.18(+2.26%) |
Jun 01, 2022 | 97.45 | 97.84 | 95.58 | 96.26 | 91,437 | -0.76(-0.78%) |
May 31, 2022 | 97.14 | 97.69 | 96.18 | 97.02 | 29,370 | -0.79(-0.81%) |
May 27, 2022 | 96.22 | 97.81 | 96.22 | 97.81 | 365,391 | +2.28(+2.39%) |
May 26, 2022 | 94.06 | 95.89 | 94.06 | 95.53 | 39,517 | +2.04(+2.18%) |
May 25, 2022 | 92.43 | 93.91 | 92.37 | 93.49 | 56,413 | +0.77(+0.83%) |
May 24, 2022 | 92.79 | 93.02 | 91.15 | 92.72 | 116,634 | -0.80(-0.86%) |
May 23, 2022 | 92.41 | 93.67 | 92.16 | 93.52 | 77,255 | +1.90(+2.07%) |
May 20, 2022 | 92.75 | 92.83 | 89.70 | 91.62 | 101,491 | -0.48(-0.52%) |
May 19, 2022 | 91.49 | 93.19 | 91.10 | 92.10 | 148,740 | -0.47(-0.51%) |
May 18, 2022 | 94.80 | 95.16 | 92.35 | 92.57 | 157,197 | -3.31(-3.45%) |
May 17, 2022 | 95.10 | 96.02 | 94.47 | 95.88 | 60,930 | +2.32(+2.48%) |
May 16, 2022 | 93.68 | 94.37 | 92.92 | 93.56 | 52,490 | -0.47(-0.50%) |
May 13, 2022 | 93.32 | 94.59 | 93.19 | 94.03 | 99,933 | +1.78(+1.93%) |
May 12, 2022 | 91.43 | 92.96 | 90.49 | 92.25 | 143,486 | +0.09(+0.10%) |
May 11, 2022 | 92.89 | 94.53 | 92.06 | 92.16 | 176,607 | -1.04(-1.12%) |
May 10, 2022 | 94.99 | 95.24 | 92.09 | 93.20 | 1,457,883 | -0.51(-0.54%) |
May 09, 2022 | 95.21 | 95.46 | 93.39 | 93.71 | 211,053 | -2.86(-2.96%) |
May 06, 2022 | 97.10 | 97.17 | 95.17 | 96.57 | 307,355 | -1.27(-1.30%) |
May 05, 2022 | 100.22 | 100.56 | 97.05 | 97.84 | 211,134 | -3.55(-3.50%) |
May 04, 2022 | 98.33 | 101.46 | 97.80 | 101.39 | 119,111 | +3.13(+3.19%) |
May 03, 2022 | 97.83 | 98.91 | 97.63 | 98.26 | 111,589 | +0.49(+0.50%) |