Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 103.83 | 105.19 | 103.83 | 104.92 | 160,854 | +0.97(+0.93%) |
Jul 28, 2022 | 102.38 | 104.18 | 102.01 | 103.95 | 123,375 | +2.59(+2.56%) |
Jul 27, 2022 | 101.57 | 101.82 | 100.62 | 101.36 | 236,711 | -0.51(-0.50%) |
Jul 26, 2022 | 100.55 | 101.91 | 100.55 | 101.87 | 163,101 | +0.97(+0.96%) |
Jul 25, 2022 | 99.64 | 101.01 | 99.27 | 100.90 | 139,599 | +1.36(+1.37%) |
Jul 22, 2022 | 98.70 | 99.54 | 98.18 | 99.54 | 158,455 | +1.25(+1.27%) |
Jul 21, 2022 | 98.83 | 99.02 | 97.58 | 98.29 | 190,013 | -0.53(-0.53%) |
Jul 20, 2022 | 99.57 | 100.02 | 97.89 | 98.82 | 257,023 | -0.68(-0.68%) |
Jul 19, 2022 | 98.65 | 99.55 | 98.51 | 99.49 | 144,012 | +1.24(+1.26%) |
Jul 18, 2022 | 98.50 | 98.94 | 97.51 | 98.25 | 175,365 | -0.68(-0.68%) |
Jul 15, 2022 | 99.64 | 99.64 | 97.51 | 98.93 | 187,365 | -0.04(-0.04%) |
Jul 14, 2022 | 97.25 | 99.17 | 97.05 | 98.97 | 132,035 | +0.75(+0.76%) |
Jul 13, 2022 | 98.06 | 99.09 | 97.75 | 98.21 | 103,728 | -0.68(-0.68%) |
Jul 12, 2022 | 98.58 | 99.81 | 98.43 | 98.89 | 153,068 | -0.28(-0.28%) |
Jul 11, 2022 | 98.59 | 99.58 | 97.70 | 99.17 | 164,253 | +0.58(+0.59%) |
Jul 08, 2022 | 99.16 | 99.95 | 97.98 | 98.59 | 172,481 | -0.70(-0.71%) |
Jul 07, 2022 | 100.20 | 100.86 | 98.70 | 99.29 | 247,011 | -0.72(-0.72%) |
Jul 06, 2022 | 98.50 | 100.98 | 97.92 | 100.02 | 228,107 | +1.55(+1.57%) |
Jul 05, 2022 | 101.72 | 102.18 | 96.41 | 98.47 | 210,662 | -3.84(-3.75%) |
Jul 01, 2022 | 100.03 | 102.60 | 99.69 | 102.31 | 163,227 | +2.84(+2.85%) |
Jun 30, 2022 | 98.39 | 100.32 | 98.20 | 99.47 | 219,457 | +0.35(+0.35%) |
Jun 29, 2022 | 99.99 | 99.99 | 98.53 | 99.12 | 179,561 | -0.42(-0.42%) |
Jun 28, 2022 | 99.51 | 100.43 | 99.31 | 99.55 | 181,122 | +0.37(+0.37%) |
Jun 27, 2022 | 97.65 | 99.57 | 97.58 | 99.18 | 186,438 | +1.35(+1.38%) |
Jun 24, 2022 | 95.12 | 98.79 | 95.12 | 97.83 | 530,482 | +3.05(+3.22%) |
Jun 23, 2022 | 93.98 | 95.52 | 93.46 | 94.78 | 322,961 | +1.54(+1.65%) |
Jun 22, 2022 | 91.94 | 93.68 | 91.94 | 93.24 | 285,610 | +0.96(+1.04%) |
Jun 21, 2022 | 91.78 | 92.54 | 91.41 | 92.28 | 214,965 | +0.11(+0.12%) |
Jun 17, 2022 | 92.45 | 94.06 | 91.95 | 92.17 | 585,443 | +0.22(+0.23%) |
Jun 16, 2022 | 92.18 | 92.43 | 91.63 | 91.95 | 289,182 | -1.36(-1.46%) |
Jun 15, 2022 | 92.95 | 94.49 | 91.72 | 93.31 | 229,382 | +0.85(+0.92%) |
Jun 14, 2022 | 94.42 | 94.51 | 91.00 | 92.46 | 249,092 | -1.96(-2.08%) |
Jun 13, 2022 | 98.77 | 98.79 | 94.03 | 94.42 | 245,006 | -5.21(-5.23%) |
Jun 10, 2022 | 98.51 | 100.50 | 97.97 | 99.63 | 179,729 | +0.08(+0.08%) |
Jun 09, 2022 | 100.85 | 102.20 | 99.47 | 99.56 | 256,089 | -1.34(-1.33%) |
Jun 08, 2022 | 102.53 | 102.53 | 100.77 | 100.90 | 198,877 | -1.83(-1.78%) |
Jun 07, 2022 | 101.28 | 102.80 | 100.75 | 102.73 | 186,733 | +1.37(+1.35%) |
Jun 06, 2022 | 101.29 | 101.79 | 100.69 | 101.36 | 187,898 | +0.47(+0.46%) |
Jun 03, 2022 | 100.74 | 101.37 | 100.62 | 100.89 | 165,951 | -0.14(-0.14%) |
Jun 02, 2022 | 102.17 | 102.17 | 99.18 | 101.03 | 194,843 | -0.95(-0.93%) |
Jun 01, 2022 | 102.81 | 102.81 | 101.57 | 101.98 | 256,946 | -0.40(-0.39%) |
May 31, 2022 | 102.38 | 102.90 | 101.08 | 102.38 | 264,548 | -0.91(-0.88%) |
May 27, 2022 | 101.21 | 103.30 | 100.67 | 103.30 | 319,387 | +1.88(+1.85%) |
May 26, 2022 | 101.61 | 102.04 | 101.41 | 101.42 | 234,059 | +0.61(+0.61%) |
May 25, 2022 | 100.97 | 101.91 | 100.68 | 100.81 | 261,634 | -0.38(-0.37%) |
May 24, 2022 | 99.94 | 101.63 | 98.50 | 101.18 | 222,199 | +1.47(+1.48%) |
May 23, 2022 | 100.94 | 101.26 | 99.40 | 99.71 | 231,681 | -0.30(-0.30%) |
May 20, 2022 | 100.29 | 100.29 | 98.43 | 100.01 | 208,124 | -0.11(-0.11%) |
May 19, 2022 | 100.48 | 100.73 | 98.73 | 100.12 | 220,690 | -0.37(-0.36%) |
May 18, 2022 | 102.08 | 103.20 | 100.18 | 100.49 | 337,488 | -0.92(-0.91%) |
May 17, 2022 | 101.05 | 102.04 | 99.62 | 101.41 | 299,499 | +0.55(+0.55%) |
May 16, 2022 | 101.14 | 101.62 | 100.53 | 100.85 | 240,648 | -0.10(-0.10%) |
May 13, 2022 | 100.91 | 101.31 | 99.74 | 100.96 | 195,292 | +0.65(+0.65%) |
May 12, 2022 | 100.81 | 101.63 | 99.34 | 100.31 | 259,286 | -0.53(-0.52%) |
May 11, 2022 | 100.48 | 102.46 | 100.37 | 100.83 | 217,138 | +0.39(+0.39%) |
May 10, 2022 | 101.05 | 101.85 | 98.83 | 100.44 | 289,942 | -0.38(-0.37%) |
May 09, 2022 | 100.25 | 101.59 | 99.67 | 100.81 | 222,874 | +0.01(+0.01%) |
May 06, 2022 | 99.34 | 101.08 | 99.34 | 100.81 | 298,631 | +1.05(+1.05%) |
May 05, 2022 | 101.28 | 101.28 | 98.96 | 99.75 | 294,496 | -0.29(-0.29%) |
May 04, 2022 | 98.66 | 100.17 | 97.32 | 100.05 | 253,233 | +1.80(+1.84%) |
May 03, 2022 | 97.27 | 98.92 | 96.54 | 98.24 | 352,387 | +2.08(+2.17%) |