Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 95.84 | 96.96 | 95.75 | 96.81 | 793,118 | +1.10(+1.15%) |
Jul 28, 2022 | 95.09 | 96.01 | 94.30 | 95.71 | 851,654 | +0.88(+0.92%) |
Jul 27, 2022 | 94.00 | 95.13 | 93.53 | 94.84 | 765,136 | +0.90(+0.96%) |
Jul 26, 2022 | 94.08 | 94.43 | 93.82 | 93.93 | 827,030 | -0.02(-0.02%) |
Jul 25, 2022 | 93.17 | 93.98 | 93.00 | 93.95 | 1,010,659 | +1.02(+1.09%) |
Jul 22, 2022 | 93.36 | 93.56 | 92.41 | 92.94 | 1,198,769 | -0.27(-0.29%) |
Jul 21, 2022 | 92.66 | 93.23 | 92.18 | 93.21 | 4,865,481 | -0.05(-0.05%) |
Jul 20, 2022 | 93.62 | 93.92 | 92.92 | 93.25 | 1,425,179 | -0.42(-0.45%) |
Jul 19, 2022 | 92.93 | 93.83 | 92.80 | 93.67 | 5,886,810 | +1.18(+1.28%) |
Jul 18, 2022 | 93.92 | 93.95 | 92.25 | 92.49 | 1,089,116 | -0.78(-0.84%) |
Jul 15, 2022 | 93.16 | 93.31 | 92.38 | 93.27 | 1,328,596 | +1.21(+1.32%) |
Jul 14, 2022 | 91.06 | 92.16 | 90.78 | 92.06 | 2,084,602 | -0.48(-0.51%) |
Jul 13, 2022 | 92.23 | 93.22 | 92.01 | 92.54 | 798,763 | -0.49(-0.53%) |
Jul 12, 2022 | 93.33 | 93.78 | 92.69 | 93.03 | 689,085 | -0.56(-0.60%) |
Jul 11, 2022 | 93.51 | 93.94 | 93.22 | 93.59 | 641,782 | -0.24(-0.26%) |
Jul 08, 2022 | 93.97 | 94.26 | 93.55 | 93.83 | 990,575 | -0.13(-0.14%) |
Jul 07, 2022 | 93.76 | 94.22 | 93.66 | 93.96 | 1,010,746 | +0.77(+0.83%) |
Jul 06, 2022 | 93.50 | 93.79 | 92.49 | 93.19 | 994,941 | -0.14(-0.15%) |
Jul 05, 2022 | 93.58 | 93.64 | 91.69 | 93.33 | 1,476,188 | -1.15(-1.21%) |
Jul 01, 2022 | 93.60 | 94.65 | 92.78 | 94.47 | 1,638,266 | +0.88(+0.94%) |
Jun 30, 2022 | 93.06 | 94.00 | 92.81 | 93.60 | 3,069,361 | -0.41(-0.44%) |
Jun 29, 2022 | 94.88 | 95.10 | 93.84 | 94.01 | 1,215,333 | -0.61(-0.64%) |
Jun 28, 2022 | 95.82 | 96.36 | 94.37 | 94.61 | 1,514,820 | -0.52(-0.55%) |
Jun 27, 2022 | 95.05 | 95.70 | 94.88 | 95.14 | 1,295,172 | +0.42(+0.44%) |
Jun 24, 2022 | 94.05 | 94.77 | 93.48 | 94.72 | 1,881,455 | +1.64(+1.76%) |
Jun 23, 2022 | 92.89 | 93.37 | 92.03 | 93.08 | 1,764,715 | +0.54(+0.58%) |
Jun 22, 2022 | 91.86 | 93.37 | 91.82 | 92.54 | 1,080,608 | -0.58(-0.62%) |
Jun 21, 2022 | 91.86 | 93.40 | 91.61 | 93.11 | 2,759,738 | +2.59(+2.86%) |
Jun 17, 2022 | 91.44 | 91.93 | 89.97 | 90.52 | 1,692,223 | -1.02(-1.11%) |
Jun 16, 2022 | 91.82 | 91.91 | 90.88 | 91.54 | 2,387,221 | -1.82(-1.95%) |
Jun 15, 2022 | 93.70 | 94.34 | 92.14 | 93.36 | 1,291,849 | -0.07(-0.08%) |
Jun 14, 2022 | 94.71 | 95.12 | 92.70 | 93.43 | 2,052,804 | -0.92(-0.98%) |
Jun 13, 2022 | 95.56 | 95.84 | 93.92 | 94.35 | 1,972,445 | -2.95(-3.03%) |
Jun 10, 2022 | 97.61 | 98.20 | 97.08 | 97.30 | 1,310,486 | -1.47(-1.49%) |
Jun 09, 2022 | 100.51 | 100.89 | 98.74 | 98.77 | 1,107,290 | -1.99(-1.97%) |
Jun 08, 2022 | 101.30 | 101.64 | 100.51 | 100.76 | 1,134,345 | -0.88(-0.87%) |
Jun 07, 2022 | 100.10 | 101.70 | 100.10 | 101.64 | 2,033,969 | +1.28(+1.27%) |
Jun 06, 2022 | 100.94 | 101.13 | 100.17 | 100.36 | 1,372,997 | -0.15(-0.15%) |
Jun 03, 2022 | 100.43 | 100.99 | 100.36 | 100.51 | 945,283 | -0.33(-0.33%) |
Jun 02, 2022 | 100.53 | 100.88 | 99.05 | 100.84 | 1,146,478 | +0.39(+0.39%) |
Jun 01, 2022 | 101.32 | 101.33 | 99.66 | 100.45 | 1,180,174 | -0.42(-0.41%) |
May 31, 2022 | 101.44 | 101.61 | 100.61 | 100.87 | 1,470,697 | -1.00(-0.98%) |
May 27, 2022 | 100.87 | 101.87 | 100.62 | 101.87 | 1,318,997 | +1.09(+1.09%) |
May 26, 2022 | 100.57 | 101.24 | 100.55 | 100.78 | 1,693,316 | +0.68(+0.68%) |
May 25, 2022 | 99.29 | 100.32 | 99.17 | 100.10 | 1,616,028 | +0.75(+0.76%) |
May 24, 2022 | 98.05 | 99.55 | 97.62 | 99.35 | 1,771,884 | +0.98(+1.00%) |
May 23, 2022 | 97.81 | 99.05 | 97.70 | 98.36 | 1,426,652 | +1.29(+1.33%) |
May 20, 2022 | 97.04 | 97.50 | 95.32 | 97.08 | 1,903,640 | +0.56(+0.58%) |
May 19, 2022 | 96.59 | 97.30 | 95.81 | 96.52 | 4,855,902 | -1.37(-1.40%) |
May 18, 2022 | 100.18 | 100.25 | 97.59 | 97.89 | 14,704,664 | -2.56(-2.55%) |
May 17, 2022 | 100.11 | 100.56 | 99.35 | 100.45 | 1,372,727 | +1.20(+1.20%) |
May 16, 2022 | 98.43 | 99.90 | 98.39 | 99.25 | 1,963,341 | +0.83(+0.84%) |
May 13, 2022 | 97.84 | 98.52 | 97.20 | 98.43 | 1,136,164 | +1.15(+1.18%) |
May 12, 2022 | 96.62 | 97.28 | 95.79 | 97.28 | 3,144,677 | +0.60(+0.62%) |
May 11, 2022 | 96.87 | 98.52 | 96.57 | 96.68 | 1,948,074 | -0.06(-0.06%) |
May 10, 2022 | 97.61 | 97.98 | 96.01 | 96.73 | 1,392,208 | -0.04(-0.04%) |
May 09, 2022 | 97.54 | 97.65 | 96.45 | 96.77 | 1,356,989 | -1.73(-1.76%) |
May 06, 2022 | 97.69 | 98.68 | 97.07 | 98.50 | 1,863,982 | +0.54(+0.55%) |
May 05, 2022 | 99.12 | 99.20 | 97.10 | 97.97 | 1,291,858 | -1.66(-1.67%) |
May 04, 2022 | 97.34 | 99.71 | 97.20 | 99.63 | 1,484,576 | +2.57(+2.65%) |
May 03, 2022 | 96.63 | 97.71 | 96.13 | 97.06 | 934,340 | +0.76(+0.79%) |