Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 99.85 | 101.54 | 99.83 | 101.09 | 2,743,239 | +0.90(+0.90%) |
Jul 28, 2022 | 98.79 | 100.48 | 98.06 | 100.19 | 2,529,934 | +2.23(+2.28%) |
Jul 27, 2022 | 98.08 | 98.26 | 97.35 | 97.95 | 2,181,371 | -0.46(-0.47%) |
Jul 26, 2022 | 97.27 | 98.69 | 97.02 | 98.41 | 1,945,474 | +0.96(+0.98%) |
Jul 25, 2022 | 96.21 | 97.49 | 96.00 | 97.45 | 1,557,793 | +0.92(+0.95%) |
Jul 22, 2022 | 95.85 | 96.55 | 95.58 | 96.53 | 1,632,753 | +1.32(+1.39%) |
Jul 21, 2022 | 94.63 | 95.39 | 93.95 | 95.21 | 3,355,367 | +0.51(+0.53%) |
Jul 20, 2022 | 97.16 | 97.32 | 94.57 | 94.70 | 3,241,085 | -2.34(-2.42%) |
Jul 19, 2022 | 97.52 | 97.90 | 96.96 | 97.05 | 2,280,769 | +0.10(+0.10%) |
Jul 18, 2022 | 98.30 | 98.50 | 96.92 | 96.95 | 2,423,093 | -1.84(-1.86%) |
Jul 15, 2022 | 98.80 | 98.98 | 97.64 | 98.79 | 2,440,525 | +0.44(+0.45%) |
Jul 14, 2022 | 96.80 | 98.59 | 96.73 | 98.35 | 2,473,972 | -0.27(-0.27%) |
Jul 13, 2022 | 98.33 | 99.49 | 98.13 | 98.61 | 2,628,608 | -0.40(-0.40%) |
Jul 12, 2022 | 98.92 | 100.21 | 98.51 | 99.01 | 2,286,681 | -0.27(-0.27%) |
Jul 11, 2022 | 97.51 | 99.30 | 97.34 | 99.27 | 2,648,814 | +1.89(+1.94%) |
Jul 08, 2022 | 98.28 | 98.46 | 97.23 | 97.39 | 1,846,276 | -0.85(-0.86%) |
Jul 07, 2022 | 99.15 | 99.51 | 97.97 | 98.24 | 2,080,951 | -0.69(-0.70%) |
Jul 06, 2022 | 98.09 | 99.71 | 97.55 | 98.92 | 2,088,844 | +1.14(+1.17%) |
Jul 05, 2022 | 100.87 | 100.87 | 96.13 | 97.78 | 3,210,227 | -3.02(-2.99%) |
Jul 01, 2022 | 99.08 | 100.96 | 98.58 | 100.80 | 3,132,360 | +2.22(+2.25%) |
Jun 30, 2022 | 96.80 | 99.26 | 96.59 | 98.58 | 3,881,154 | +1.10(+1.13%) |
Jun 29, 2022 | 97.22 | 97.76 | 96.84 | 97.48 | 1,921,891 | +0.28(+0.29%) |
Jun 28, 2022 | 97.25 | 98.24 | 96.88 | 97.20 | 2,409,568 | +0.46(+0.48%) |
Jun 27, 2022 | 95.66 | 96.89 | 95.38 | 96.74 | 1,875,601 | +0.62(+0.64%) |
Jun 24, 2022 | 95.33 | 96.37 | 94.99 | 96.12 | 3,212,288 | +1.03(+1.08%) |
Jun 23, 2022 | 92.57 | 95.31 | 92.46 | 95.09 | 4,050,229 | +2.99(+3.24%) |
Jun 22, 2022 | 90.96 | 92.87 | 90.75 | 92.10 | 3,165,998 | +0.87(+0.96%) |
Jun 21, 2022 | 90.06 | 91.49 | 89.77 | 91.23 | 3,129,557 | +1.28(+1.42%) |
Jun 17, 2022 | 91.26 | 91.92 | 89.08 | 89.95 | 6,032,745 | -1.58(-1.73%) |
Jun 16, 2022 | 91.06 | 91.79 | 89.99 | 91.53 | 4,495,825 | -0.59(-0.64%) |
Jun 15, 2022 | 93.80 | 93.90 | 91.09 | 92.12 | 4,392,931 | -0.70(-0.75%) |
Jun 14, 2022 | 95.37 | 95.85 | 91.64 | 92.82 | 4,240,858 | -2.29(-2.41%) |
Jun 13, 2022 | 98.19 | 98.39 | 94.65 | 95.11 | 2,992,944 | -3.99(-4.03%) |
Jun 10, 2022 | 98.31 | 99.95 | 97.43 | 99.10 | 3,635,189 | +0.04(+0.04%) |
Jun 09, 2022 | 101.55 | 102.10 | 98.93 | 99.06 | 2,587,860 | -2.54(-2.50%) |
Jun 08, 2022 | 102.95 | 103.05 | 101.39 | 101.60 | 1,969,137 | -1.70(-1.65%) |
Jun 07, 2022 | 102.02 | 103.37 | 101.39 | 103.30 | 2,298,143 | +1.13(+1.11%) |
Jun 06, 2022 | 102.54 | 103.06 | 102.00 | 102.17 | 1,612,957 | -0.05(-0.05%) |
Jun 03, 2022 | 102.51 | 103.08 | 102.04 | 102.22 | 1,683,379 | -0.58(-0.56%) |
Jun 02, 2022 | 103.08 | 103.32 | 101.08 | 102.80 | 2,950,215 | +0.11(+0.11%) |
Jun 01, 2022 | 103.50 | 103.66 | 102.04 | 102.69 | 2,775,353 | -0.78(-0.75%) |
May 31, 2022 | 104.06 | 104.41 | 103.08 | 103.47 | 5,459,157 | -1.73(-1.64%) |
May 27, 2022 | 103.81 | 105.29 | 103.52 | 105.20 | 2,858,931 | +1.08(+1.03%) |
May 26, 2022 | 103.97 | 104.64 | 103.54 | 104.12 | 2,955,458 | +0.77(+0.75%) |
May 25, 2022 | 104.09 | 104.30 | 102.71 | 103.35 | 3,014,447 | -0.54(-0.52%) |
May 24, 2022 | 102.36 | 104.21 | 101.81 | 103.89 | 3,272,454 | +2.00(+1.96%) |
May 23, 2022 | 101.75 | 102.90 | 100.97 | 101.89 | 2,802,877 | +0.90(+0.89%) |
May 20, 2022 | 100.08 | 101.16 | 99.49 | 100.99 | 3,668,041 | +0.81(+0.81%) |
May 19, 2022 | 99.93 | 100.64 | 98.60 | 100.19 | 4,010,243 | +0.05(+0.05%) |
May 18, 2022 | 100.98 | 101.67 | 99.84 | 100.14 | 4,356,649 | -0.41(-0.41%) |
May 17, 2022 | 100.63 | 101.15 | 98.51 | 100.55 | 4,432,792 | -0.63(-0.62%) |
May 16, 2022 | 100.83 | 101.96 | 100.63 | 101.18 | 2,619,028 | +0.67(+0.67%) |
May 13, 2022 | 100.59 | 100.85 | 99.04 | 100.51 | 3,535,809 | +0.41(+0.41%) |
May 12, 2022 | 100.04 | 100.52 | 98.76 | 100.09 | 3,728,632 | -0.07(-0.07%) |
May 11, 2022 | 99.44 | 101.76 | 99.19 | 100.16 | 3,381,403 | +0.91(+0.92%) |
May 10, 2022 | 100.78 | 102.25 | 98.46 | 99.25 | 3,700,406 | -1.72(-1.71%) |
May 09, 2022 | 99.92 | 102.17 | 98.88 | 100.97 | 4,019,573 | -0.47(-0.47%) |
May 06, 2022 | 100.05 | 102.04 | 99.63 | 101.45 | 2,988,602 | +1.16(+1.15%) |
May 05, 2022 | 100.26 | 101.12 | 99.41 | 100.29 | 2,414,250 | -0.42(-0.42%) |
May 04, 2022 | 98.60 | 100.95 | 98.36 | 100.71 | 2,810,713 | +1.96(+1.98%) |
May 03, 2022 | 99.65 | 100.61 | 98.59 | 98.75 | 2,664,791 | -0.31(-0.31%) |