Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 95.71 | 97.52 | 95.55 | 96.88 | 149,174 | +0.68(+0.70%) |
Jul 28, 2022 | 94.17 | 96.24 | 93.56 | 96.20 | 150,940 | +2.38(+2.53%) |
Jul 27, 2022 | 92.17 | 94.40 | 91.62 | 93.83 | 148,464 | +2.10(+2.29%) |
Jul 26, 2022 | 91.88 | 93.17 | 91.21 | 91.73 | 124,566 | -0.45(-0.49%) |
Jul 25, 2022 | 90.57 | 93.04 | 90.05 | 92.18 | 154,473 | +1.84(+2.03%) |
Jul 22, 2022 | 91.84 | 92.74 | 89.94 | 90.35 | 177,695 | -1.47(-1.60%) |
Jul 21, 2022 | 93.38 | 95.39 | 90.51 | 91.81 | 233,818 | -3.42(-3.59%) |
Jul 20, 2022 | 94.35 | 95.76 | 93.73 | 95.24 | 200,662 | +0.43(+0.45%) |
Jul 19, 2022 | 92.02 | 95.23 | 92.02 | 94.81 | 201,357 | +4.06(+4.47%) |
Jul 18, 2022 | 92.38 | 93.08 | 90.49 | 90.75 | 151,999 | -0.27(-0.30%) |
Jul 15, 2022 | 89.80 | 91.29 | 88.95 | 91.02 | 270,647 | +2.74(+3.11%) |
Jul 14, 2022 | 87.03 | 88.72 | 86.24 | 88.28 | 149,116 | -0.44(-0.50%) |
Jul 13, 2022 | 87.03 | 89.24 | 86.67 | 88.72 | 150,031 | +0.48(+0.55%) |
Jul 12, 2022 | 88.09 | 89.70 | 88.08 | 88.24 | 190,626 | -0.14(-0.15%) |
Jul 11, 2022 | 88.36 | 89.17 | 87.63 | 88.37 | 170,049 | -0.33(-0.37%) |
Jul 08, 2022 | 89.71 | 89.77 | 87.63 | 88.70 | 281,710 | -0.38(-0.42%) |
Jul 07, 2022 | 89.50 | 90.55 | 89.03 | 89.08 | 221,382 | +0.80(+0.91%) |
Jul 06, 2022 | 88.97 | 90.00 | 87.06 | 88.28 | 225,476 | -0.92(-1.03%) |
Jul 05, 2022 | 89.96 | 91.34 | 87.76 | 89.20 | 235,966 | -2.44(-2.67%) |
Jul 01, 2022 | 90.77 | 92.14 | 90.32 | 91.64 | 227,123 | +0.65(+0.71%) |
Jun 30, 2022 | 90.22 | 92.08 | 89.15 | 90.99 | 297,257 | -0.12(-0.13%) |
Jun 29, 2022 | 91.73 | 91.73 | 89.69 | 91.11 | 174,056 | -0.22(-0.24%) |
Jun 28, 2022 | 93.98 | 94.50 | 91.29 | 91.33 | 215,210 | -1.63(-1.76%) |
Jun 27, 2022 | 91.98 | 94.01 | 91.38 | 92.97 | 186,754 | +2.38(+2.62%) |
Jun 24, 2022 | 89.56 | 92.21 | 89.56 | 90.59 | 341,445 | +1.35(+1.52%) |
Jun 23, 2022 | 90.80 | 92.57 | 87.79 | 89.23 | 102,424 | -1.89(-2.08%) |
Jun 22, 2022 | 89.74 | 92.42 | 89.46 | 91.13 | 157,387 | +0.14(+0.15%) |
Jun 21, 2022 | 90.02 | 92.27 | 89.10 | 90.99 | 171,476 | +2.10(+2.36%) |
Jun 17, 2022 | 92.77 | 92.77 | 88.22 | 88.90 | 359,145 | -2.02(-2.22%) |
Jun 16, 2022 | 92.39 | 92.39 | 89.65 | 90.92 | 169,275 | -3.21(-3.41%) |
Jun 15, 2022 | 94.77 | 95.74 | 93.08 | 94.12 | 168,999 | +0.52(+0.56%) |
Jun 14, 2022 | 93.60 | 95.16 | 92.23 | 93.60 | 226,333 | +0.01(+0.01%) |
Jun 13, 2022 | 93.89 | 95.93 | 93.34 | 93.59 | 208,586 | -2.04(-2.13%) |
Jun 10, 2022 | 100.16 | 100.58 | 95.23 | 95.63 | 192,231 | -6.20(-6.09%) |
Jun 09, 2022 | 102.69 | 103.57 | 101.53 | 101.83 | 91,738 | -1.86(-1.80%) |
Jun 08, 2022 | 105.66 | 105.66 | 103.20 | 103.69 | 89,992 | -2.49(-2.34%) |
Jun 07, 2022 | 105.70 | 106.77 | 104.93 | 106.19 | 95,719 | +0.12(+0.12%) |
Jun 06, 2022 | 104.49 | 106.48 | 103.44 | 106.06 | 124,660 | +2.83(+2.74%) |
Jun 03, 2022 | 103.54 | 103.54 | 102.17 | 103.23 | 80,905 | -0.79(-0.76%) |
Jun 02, 2022 | 103.03 | 104.03 | 101.91 | 104.02 | 77,578 | +1.26(+1.23%) |
Jun 01, 2022 | 103.69 | 104.57 | 101.45 | 102.76 | 98,850 | -1.00(-0.96%) |
May 31, 2022 | 100.73 | 104.09 | 100.73 | 103.76 | 211,919 | +1.15(+1.12%) |
May 27, 2022 | 101.64 | 102.93 | 101.26 | 102.61 | 130,822 | +1.54(+1.52%) |
May 26, 2022 | 102.38 | 103.05 | 101.03 | 101.07 | 110,218 | -0.77(-0.76%) |
May 25, 2022 | 100.83 | 103.59 | 100.83 | 101.84 | 106,519 | +0.44(+0.44%) |
May 24, 2022 | 96.75 | 102.11 | 96.75 | 101.40 | 209,604 | -0.44(-0.43%) |
May 23, 2022 | 101.94 | 103.35 | 101.06 | 101.84 | 129,164 | +1.39(+1.39%) |
May 20, 2022 | 101.52 | 101.68 | 97.29 | 100.45 | 236,619 | -0.05(-0.05%) |
May 19, 2022 | 104.59 | 104.95 | 100.03 | 100.50 | 232,343 | -5.17(-4.89%) |
May 18, 2022 | 108.62 | 109.51 | 105.27 | 105.67 | 223,202 | -3.77(-3.44%) |
May 17, 2022 | 107.33 | 109.88 | 106.74 | 109.43 | 245,118 | +3.27(+3.08%) |
May 16, 2022 | 103.76 | 106.45 | 103.76 | 106.17 | 187,589 | +1.91(+1.83%) |
May 13, 2022 | 102.70 | 105.30 | 102.33 | 104.25 | 258,432 | +2.03(+1.98%) |
May 12, 2022 | 101.55 | 102.33 | 99.78 | 102.22 | 262,625 | +0.98(+0.97%) |
May 11, 2022 | 102.48 | 104.10 | 101.17 | 101.24 | 224,848 | -1.21(-1.18%) |
May 10, 2022 | 102.04 | 103.54 | 100.87 | 102.45 | 188,226 | +1.02(+1.00%) |
May 09, 2022 | 101.80 | 102.99 | 100.86 | 101.44 | 218,278 | -1.25(-1.22%) |
May 06, 2022 | 102.95 | 104.41 | 101.26 | 102.69 | 268,356 | -0.94(-0.91%) |
May 05, 2022 | 103.62 | 104.30 | 102.45 | 103.63 | 216,552 | -0.90(-0.86%) |
May 04, 2022 | 99.99 | 104.78 | 99.99 | 104.53 | 213,238 | +4.24(+4.23%) |
May 03, 2022 | 98.57 | 101.00 | 97.85 | 100.29 | 198,102 | +1.80(+1.83%) |