Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 98.19 | 99.82 | 98.15 | 99.69 | 878,981 | +1.46(+1.49%) |
Jul 28, 2022 | 96.85 | 98.60 | 95.54 | 98.23 | 920,240 | +2.14(+2.22%) |
Jul 27, 2022 | 95.38 | 96.92 | 93.89 | 96.09 | 771,836 | +2.40(+2.56%) |
Jul 26, 2022 | 93.35 | 94.65 | 92.81 | 93.69 | 833,153 | -0.09(-0.09%) |
Jul 25, 2022 | 93.02 | 95.24 | 92.19 | 93.78 | 904,274 | +0.71(+0.76%) |
Jul 22, 2022 | 95.20 | 95.79 | 92.57 | 93.07 | 1,412,520 | -2.34(-2.46%) |
Jul 21, 2022 | 91.19 | 95.43 | 89.46 | 95.42 | 2,708,108 | +3.42(+3.72%) |
Jul 20, 2022 | 90.40 | 92.27 | 90.40 | 91.99 | 1,244,102 | +1.65(+1.82%) |
Jul 19, 2022 | 86.93 | 90.69 | 86.93 | 90.35 | 974,847 | +3.75(+4.34%) |
Jul 18, 2022 | 87.23 | 87.80 | 85.99 | 86.59 | 1,155,645 | +0.20(+0.23%) |
Jul 15, 2022 | 87.13 | 87.28 | 85.92 | 86.40 | 877,751 | +0.76(+0.89%) |
Jul 14, 2022 | 85.30 | 85.91 | 84.17 | 85.63 | 1,115,717 | -1.02(-1.18%) |
Jul 13, 2022 | 85.23 | 87.77 | 84.96 | 86.65 | 1,287,029 | +0.30(+0.35%) |
Jul 12, 2022 | 86.41 | 87.96 | 85.94 | 86.35 | 956,876 | -0.32(-0.37%) |
Jul 11, 2022 | 86.55 | 87.38 | 86.04 | 86.67 | 1,640,255 | -0.43(-0.50%) |
Jul 08, 2022 | 88.49 | 89.30 | 85.46 | 87.10 | 2,006,470 | -2.45(-2.74%) |
Jul 07, 2022 | 89.65 | 90.34 | 89.30 | 89.55 | 933,852 | +0.25(+0.29%) |
Jul 06, 2022 | 89.30 | 89.94 | 88.09 | 89.30 | 1,165,301 | +0.62(+0.70%) |
Jul 05, 2022 | 89.73 | 90.55 | 86.32 | 88.68 | 2,608,306 | -2.50(-2.74%) |
Jul 01, 2022 | 90.04 | 91.95 | 89.64 | 91.18 | 3,434,732 | +0.81(+0.90%) |
Jun 30, 2022 | 90.06 | 91.60 | 89.47 | 90.37 | 868,098 | -1.05(-1.15%) |
Jun 29, 2022 | 93.35 | 93.35 | 90.36 | 91.41 | 804,733 | -1.42(-1.53%) |
Jun 28, 2022 | 94.75 | 95.42 | 92.67 | 92.84 | 819,170 | -1.33(-1.42%) |
Jun 27, 2022 | 93.77 | 94.90 | 92.85 | 94.17 | 683,511 | +0.61(+0.65%) |
Jun 24, 2022 | 88.24 | 93.76 | 87.91 | 93.56 | 3,258,693 | +5.74(+6.53%) |
Jun 23, 2022 | 88.90 | 89.35 | 86.37 | 87.83 | 1,360,728 | -0.98(-1.10%) |
Jun 22, 2022 | 89.21 | 89.79 | 88.47 | 88.81 | 1,189,967 | -1.49(-1.65%) |
Jun 21, 2022 | 91.76 | 92.87 | 90.16 | 90.30 | 1,381,844 | -0.86(-0.95%) |
Jun 17, 2022 | 90.70 | 91.35 | 89.49 | 91.16 | 1,118,841 | +0.79(+0.88%) |
Jun 16, 2022 | 91.94 | 92.30 | 89.95 | 90.37 | 1,400,611 | -3.59(-3.82%) |
Jun 15, 2022 | 93.68 | 95.24 | 90.81 | 93.95 | 1,639,756 | +1.77(+1.93%) |
Jun 14, 2022 | 91.88 | 92.40 | 90.31 | 92.18 | 1,573,538 | +0.24(+0.26%) |
Jun 13, 2022 | 94.32 | 94.63 | 90.42 | 91.94 | 2,462,485 | -5.28(-5.44%) |
Jun 10, 2022 | 100.00 | 100.00 | 97.22 | 97.23 | 1,245,238 | -3.49(-3.47%) |
Jun 09, 2022 | 102.50 | 102.69 | 100.44 | 100.72 | 915,097 | -3.64(-3.49%) |
Jun 08, 2022 | 106.79 | 107.07 | 103.94 | 104.36 | 670,633 | -3.46(-3.21%) |
Jun 07, 2022 | 105.06 | 108.63 | 104.88 | 107.82 | 950,831 | +2.08(+1.97%) |
Jun 06, 2022 | 105.47 | 106.31 | 105.07 | 105.74 | 417,977 | +0.98(+0.94%) |
Jun 03, 2022 | 103.52 | 104.91 | 103.41 | 104.76 | 409,149 | -0.18(-0.17%) |
Jun 02, 2022 | 102.35 | 104.98 | 102.03 | 104.94 | 433,689 | +2.64(+2.58%) |
Jun 01, 2022 | 102.79 | 103.36 | 100.94 | 102.30 | 737,806 | -0.10(-0.10%) |
May 31, 2022 | 104.21 | 104.21 | 102.08 | 102.40 | 1,124,487 | -2.44(-2.33%) |
May 27, 2022 | 102.85 | 104.85 | 102.16 | 104.84 | 1,286,629 | +3.42(+3.37%) |
May 26, 2022 | 100.40 | 102.07 | 100.40 | 101.42 | 753,536 | +1.57(+1.57%) |
May 25, 2022 | 97.66 | 100.42 | 96.95 | 99.85 | 1,141,144 | +1.72(+1.75%) |
May 24, 2022 | 98.72 | 99.85 | 96.43 | 98.13 | 971,064 | -2.02(-2.02%) |
May 23, 2022 | 99.92 | 100.92 | 99.32 | 100.15 | 1,110,121 | +1.05(+1.06%) |
May 20, 2022 | 100.12 | 100.40 | 96.46 | 99.10 | 1,461,556 | +0.03(+0.03%) |
May 19, 2022 | 98.45 | 99.89 | 97.45 | 99.07 | 1,251,277 | -0.04(-0.04%) |
May 18, 2022 | 103.44 | 103.44 | 98.67 | 99.11 | 775,144 | -5.12(-4.91%) |
May 17, 2022 | 105.50 | 106.05 | 103.64 | 104.23 | 812,792 | +0.91(+0.88%) |
May 16, 2022 | 101.74 | 104.26 | 101.34 | 103.32 | 1,171,418 | +1.69(+1.66%) |
May 13, 2022 | 100.16 | 102.90 | 99.80 | 101.63 | 1,132,085 | +2.11(+2.12%) |
May 12, 2022 | 98.04 | 100.94 | 98.04 | 99.52 | 1,211,597 | +0.25(+0.25%) |
May 11, 2022 | 99.17 | 102.68 | 98.92 | 99.28 | 1,233,354 | -0.55(-0.55%) |
May 10, 2022 | 101.03 | 102.10 | 97.21 | 99.83 | 2,005,967 | +0.30(+0.30%) |
May 09, 2022 | 101.48 | 102.29 | 99.00 | 99.52 | 1,191,869 | -3.69(-3.57%) |
May 06, 2022 | 105.25 | 106.05 | 102.19 | 103.21 | 1,044,248 | -3.68(-3.44%) |
May 05, 2022 | 110.49 | 111.52 | 105.05 | 106.89 | 1,259,577 | -5.13(-4.58%) |
May 04, 2022 | 109.35 | 112.25 | 108.44 | 112.02 | 2,203,848 | +2.32(+2.11%) |
May 03, 2022 | 107.77 | 111.34 | 107.66 | 109.70 | 958,585 | +1.80(+1.67%) |