Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 102.01 | 102.94 | 96.72 | 101.81 | 145,051 | -2.18(-2.10%) |
Jul 28, 2022 | 99.98 | 104.73 | 99.74 | 103.99 | 87,396 | +3.98(+3.98%) |
Jul 27, 2022 | 96.46 | 100.50 | 96.46 | 100.01 | 85,054 | +4.27(+4.46%) |
Jul 26, 2022 | 97.52 | 97.52 | 95.25 | 95.74 | 40,548 | -2.41(-2.46%) |
Jul 25, 2022 | 99.51 | 99.51 | 97.46 | 98.15 | 67,635 | -1.07(-1.08%) |
Jul 22, 2022 | 101.90 | 102.00 | 98.15 | 99.22 | 66,401 | -1.96(-1.94%) |
Jul 21, 2022 | 98.45 | 101.18 | 98.45 | 101.18 | 56,137 | +2.34(+2.37%) |
Jul 20, 2022 | 96.00 | 100.99 | 95.09 | 98.84 | 143,032 | +2.86(+2.98%) |
Jul 19, 2022 | 95.50 | 96.58 | 94.44 | 95.98 | 80,411 | +1.73(+1.84%) |
Jul 18, 2022 | 96.87 | 100.33 | 93.64 | 94.25 | 76,256 | -1.80(-1.87%) |
Jul 15, 2022 | 95.26 | 96.61 | 94.17 | 96.05 | 74,489 | +2.98(+3.20%) |
Jul 14, 2022 | 91.02 | 95.50 | 89.58 | 93.07 | 66,410 | +0.91(+0.99%) |
Jul 13, 2022 | 90.98 | 92.91 | 90.46 | 92.16 | 40,308 | -0.51(-0.55%) |
Jul 12, 2022 | 98.85 | 98.85 | 91.88 | 92.67 | 106,758 | -5.79(-5.88%) |
Jul 11, 2022 | 100.39 | 102.49 | 97.77 | 98.46 | 95,218 | -2.09(-2.08%) |
Jul 08, 2022 | 99.11 | 101.68 | 98.27 | 100.55 | 64,578 | +0.71(+0.71%) |
Jul 07, 2022 | 98.53 | 99.97 | 98.53 | 99.84 | 95,436 | +1.34(+1.36%) |
Jul 06, 2022 | 96.69 | 99.93 | 94.22 | 98.50 | 144,468 | +2.37(+2.47%) |
Jul 05, 2022 | 92.17 | 96.29 | 91.93 | 96.13 | 95,147 | +2.38(+2.54%) |
Jul 01, 2022 | 90.41 | 94.03 | 89.98 | 93.75 | 135,811 | +3.11(+3.43%) |
Jun 30, 2022 | 90.85 | 91.57 | 86.72 | 90.64 | 115,312 | -1.33(-1.45%) |
Jun 29, 2022 | 93.16 | 94.05 | 91.22 | 91.97 | 75,840 | -1.14(-1.22%) |
Jun 28, 2022 | 97.25 | 97.39 | 92.62 | 93.11 | 75,729 | -3.88(-4.00%) |
Jun 27, 2022 | 101.45 | 101.45 | 96.50 | 96.99 | 97,477 | -4.22(-4.17%) |
Jun 24, 2022 | 100.20 | 102.31 | 100.20 | 101.21 | 265,962 | +2.38(+2.41%) |
Jun 23, 2022 | 94.20 | 99.12 | 94.03 | 98.83 | 90,269 | +5.53(+5.93%) |
Jun 22, 2022 | 90.34 | 93.67 | 89.13 | 93.30 | 81,874 | +1.62(+1.77%) |
Jun 21, 2022 | 92.28 | 94.55 | 91.67 | 91.68 | 94,301 | +0.27(+0.30%) |
Jun 17, 2022 | 87.50 | 92.11 | 87.50 | 91.41 | 207,851 | +3.93(+4.49%) |
Jun 16, 2022 | 87.45 | 88.45 | 85.51 | 87.48 | 123,162 | -2.04(-2.28%) |
Jun 15, 2022 | 87.96 | 91.78 | 87.96 | 89.52 | 135,297 | +3.01(+3.48%) |
Jun 14, 2022 | 88.56 | 90.46 | 86.10 | 86.51 | 148,095 | -1.71(-1.94%) |
Jun 13, 2022 | 91.42 | 91.87 | 87.89 | 88.22 | 209,905 | -5.46(-5.83%) |
Jun 10, 2022 | 93.24 | 94.15 | 91.82 | 93.68 | 78,893 | -1.34(-1.41%) |
Jun 09, 2022 | 97.46 | 97.77 | 94.33 | 95.02 | 107,656 | -2.90(-2.96%) |
Jun 08, 2022 | 98.73 | 99.47 | 97.36 | 97.92 | 72,766 | -0.81(-0.82%) |
Jun 07, 2022 | 98.23 | 100.25 | 97.30 | 98.73 | 76,016 | -0.60(-0.60%) |
Jun 06, 2022 | 103.30 | 105.44 | 98.98 | 99.33 | 84,409 | -2.44(-2.40%) |
Jun 03, 2022 | 103.22 | 103.37 | 99.84 | 101.77 | 92,131 | -2.57(-2.46%) |
Jun 02, 2022 | 102.47 | 105.31 | 101.74 | 104.34 | 118,764 | +1.66(+1.62%) |
Jun 01, 2022 | 101.64 | 103.47 | 99.08 | 102.68 | 132,080 | +2.50(+2.50%) |
May 31, 2022 | 106.74 | 107.90 | 99.38 | 100.18 | 237,149 | -7.70(-7.14%) |
May 27, 2022 | 105.16 | 108.45 | 105.16 | 107.88 | 94,128 | +3.56(+3.41%) |
May 26, 2022 | 101.98 | 105.35 | 101.41 | 104.32 | 190,832 | +2.86(+2.82%) |
May 25, 2022 | 96.69 | 101.93 | 96.69 | 101.46 | 105,741 | +3.79(+3.88%) |
May 24, 2022 | 97.50 | 98.16 | 95.10 | 97.67 | 116,199 | -1.18(-1.19%) |
May 23, 2022 | 98.37 | 99.82 | 93.45 | 98.85 | 134,410 | +1.51(+1.55%) |
May 20, 2022 | 94.53 | 97.48 | 93.63 | 97.34 | 173,130 | +4.05(+4.34%) |
May 19, 2022 | 85.28 | 93.52 | 85.28 | 93.29 | 163,962 | +7.43(+8.65%) |
May 18, 2022 | 85.74 | 88.11 | 84.16 | 85.86 | 112,249 | -1.47(-1.68%) |
May 17, 2022 | 91.68 | 92.04 | 85.75 | 87.33 | 157,358 | -2.43(-2.71%) |
May 16, 2022 | 92.61 | 93.81 | 89.39 | 89.76 | 116,059 | -4.15(-4.42%) |
May 13, 2022 | 90.03 | 94.98 | 90.03 | 93.91 | 145,684 | +5.32(+6.01%) |
May 12, 2022 | 81.06 | 89.10 | 80.88 | 88.59 | 172,321 | +6.33(+7.70%) |
May 11, 2022 | 85.84 | 87.64 | 81.79 | 82.26 | 231,472 | -3.58(-4.17%) |
May 10, 2022 | 95.01 | 95.73 | 79.92 | 85.84 | 616,700 | -13.91(-13.94%) |
May 09, 2022 | 102.67 | 102.83 | 99.63 | 99.75 | 282,309 | -4.52(-4.33%) |
May 06, 2022 | 103.85 | 107.49 | 100.70 | 104.27 | 212,344 | +0.16(+0.15%) |
May 05, 2022 | 105.07 | 106.46 | 101.71 | 104.11 | 199,775 | -2.50(-2.34%) |
May 04, 2022 | 102.90 | 107.34 | 100.95 | 106.61 | 120,168 | +3.83(+3.73%) |
May 03, 2022 | 104.06 | 105.81 | 102.52 | 102.78 | 84,710 | -1.66(-1.59%) |