Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 97.36 | 98.59 | 97.18 | 98.39 | 26,645 | +1.41(+1.46%) |
Jul 28, 2022 | 96.00 | 97.06 | 95.23 | 96.97 | 39,955 | +1.16(+1.21%) |
Jul 27, 2022 | 94.20 | 96.12 | 94.20 | 95.81 | 40,616 | +2.43(+2.60%) |
Jul 26, 2022 | 93.99 | 93.99 | 93.16 | 93.39 | 17,433 | -1.10(-1.17%) |
Jul 25, 2022 | 94.63 | 94.69 | 94.01 | 94.49 | 32,544 | +0.09(+0.09%) |
Jul 22, 2022 | 95.38 | 95.67 | 94.07 | 94.40 | 15,953 | -0.95(-0.99%) |
Jul 21, 2022 | 94.37 | 95.38 | 93.81 | 95.35 | 44,742 | +0.91(+0.96%) |
Jul 20, 2022 | 93.78 | 94.76 | 93.55 | 94.44 | 55,201 | +0.70(+0.75%) |
Jul 19, 2022 | 92.21 | 93.81 | 92.21 | 93.74 | 33,699 | +2.54(+2.79%) |
Jul 18, 2022 | 92.65 | 92.83 | 90.94 | 91.19 | 57,422 | -0.67(-0.73%) |
Jul 15, 2022 | 91.14 | 91.90 | 90.71 | 91.87 | 38,453 | +1.73(+1.92%) |
Jul 14, 2022 | 89.28 | 90.23 | 88.67 | 90.13 | 36,033 | -0.42(-0.46%) |
Jul 13, 2022 | 89.72 | 91.12 | 89.67 | 90.55 | 54,160 | -0.42(-0.46%) |
Jul 12, 2022 | 91.62 | 91.92 | 90.59 | 90.97 | 20,687 | -0.74(-0.81%) |
Jul 11, 2022 | 92.30 | 92.32 | 91.60 | 91.71 | 48,822 | -1.22(-1.31%) |
Jul 08, 2022 | 92.57 | 93.40 | 92.21 | 92.93 | 70,959 | -0.04(-0.04%) |
Jul 07, 2022 | 91.99 | 93.10 | 91.99 | 92.97 | 105,324 | +1.47(+1.61%) |
Jul 06, 2022 | 91.47 | 91.97 | 90.67 | 91.50 | 50,955 | +0.22(+0.25%) |
Jul 05, 2022 | 89.79 | 91.27 | 89.03 | 91.27 | 50,641 | +0.30(+0.33%) |
Jul 01, 2022 | 89.79 | 91.11 | 89.33 | 90.97 | 57,765 | +0.96(+1.06%) |
Jun 30, 2022 | 89.74 | 90.83 | 88.90 | 90.01 | 67,493 | -0.78(-0.86%) |
Jun 29, 2022 | 90.99 | 91.21 | 90.43 | 90.79 | 28,550 | -0.19(-0.20%) |
Jun 28, 2022 | 93.40 | 93.86 | 90.96 | 90.98 | 33,543 | -1.88(-2.03%) |
Jun 27, 2022 | 93.52 | 93.52 | 92.58 | 92.86 | 89,000 | -0.28(-0.30%) |
Jun 24, 2022 | 91.08 | 93.20 | 91.08 | 93.14 | 24,285 | +2.81(+3.11%) |
Jun 23, 2022 | 89.84 | 90.41 | 89.04 | 90.34 | 89,551 | +0.98(+1.10%) |
Jun 22, 2022 | 88.34 | 90.30 | 88.34 | 89.35 | 87,134 | -0.08(-0.09%) |
Jun 21, 2022 | 88.59 | 89.79 | 88.59 | 89.43 | 56,430 | +2.03(+2.32%) |
Jun 17, 2022 | 87.17 | 88.10 | 86.53 | 87.40 | 75,981 | +0.34(+0.39%) |
Jun 16, 2022 | 88.15 | 88.16 | 86.49 | 87.06 | 70,627 | -3.12(-3.46%) |
Jun 15, 2022 | 89.65 | 91.19 | 88.72 | 90.18 | 84,684 | +1.37(+1.55%) |
Jun 14, 2022 | 89.68 | 89.75 | 88.06 | 88.81 | 198,078 | -0.33(-0.37%) |
Jun 13, 2022 | 90.43 | 90.79 | 88.72 | 89.14 | 152,544 | -3.74(-4.03%) |
Jun 10, 2022 | 94.22 | 94.22 | 92.86 | 92.88 | 80,404 | -2.83(-2.95%) |
Jun 09, 2022 | 97.60 | 97.96 | 95.69 | 95.71 | 28,279 | -2.28(-2.33%) |
Jun 08, 2022 | 98.76 | 99.07 | 97.85 | 97.99 | 40,680 | -1.09(-1.10%) |
Jun 07, 2022 | 97.22 | 99.22 | 97.22 | 99.08 | 85,234 | +0.89(+0.91%) |
Jun 06, 2022 | 98.92 | 99.17 | 97.91 | 98.18 | 28,655 | +0.32(+0.33%) |
Jun 03, 2022 | 98.27 | 98.56 | 97.58 | 97.86 | 27,763 | -1.54(-1.55%) |
Jun 02, 2022 | 97.36 | 99.45 | 97.03 | 99.40 | 46,351 | +1.90(+1.94%) |
Jun 01, 2022 | 98.80 | 98.99 | 96.84 | 97.50 | 64,954 | -0.71(-0.72%) |
May 31, 2022 | 98.69 | 99.09 | 97.61 | 98.21 | 286,202 | -0.70(-0.71%) |
May 27, 2022 | 97.18 | 98.91 | 97.18 | 98.91 | 61,035 | +2.38(+2.47%) |
May 26, 2022 | 94.85 | 96.87 | 94.85 | 96.53 | 57,017 | +1.99(+2.11%) |
May 25, 2022 | 93.13 | 94.94 | 93.13 | 94.54 | 48,817 | +1.02(+1.09%) |
May 24, 2022 | 93.37 | 93.80 | 92.02 | 93.52 | 81,262 | -0.95(-1.01%) |
May 23, 2022 | 93.54 | 94.60 | 93.30 | 94.47 | 54,358 | +1.65(+1.78%) |
May 20, 2022 | 93.79 | 93.82 | 90.66 | 92.82 | 52,930 | -0.06(-0.06%) |
May 19, 2022 | 92.56 | 93.86 | 92.29 | 92.87 | 51,759 | -0.35(-0.38%) |
May 18, 2022 | 96.03 | 96.03 | 92.96 | 93.22 | 53,416 | -3.85(-3.97%) |
May 17, 2022 | 96.52 | 97.11 | 95.72 | 97.07 | 51,368 | +1.98(+2.09%) |
May 16, 2022 | 95.26 | 96.02 | 94.75 | 95.09 | 25,256 | -0.49(-0.51%) |
May 13, 2022 | 94.18 | 95.87 | 94.18 | 95.58 | 57,410 | +2.40(+2.58%) |
May 12, 2022 | 92.22 | 93.92 | 91.48 | 93.18 | 69,880 | +0.08(+0.08%) |
May 11, 2022 | 94.51 | 95.71 | 93.00 | 93.10 | 56,368 | -1.65(-1.74%) |
May 10, 2022 | 96.04 | 96.39 | 93.66 | 94.75 | 54,140 | +0.13(+0.13%) |
May 09, 2022 | 96.45 | 96.65 | 94.24 | 94.62 | 73,164 | -3.30(-3.37%) |
May 06, 2022 | 98.13 | 98.76 | 96.62 | 97.92 | 45,469 | -0.77(-0.78%) |
May 05, 2022 | 101.42 | 101.43 | 97.72 | 98.69 | 67,159 | -3.71(-3.63%) |
May 04, 2022 | 99.67 | 102.56 | 98.74 | 102.40 | 48,673 | +2.94(+2.95%) |
May 03, 2022 | 99.02 | 100.05 | 98.94 | 99.47 | 60,512 | +0.42(+0.42%) |