Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 97.20 | 99.73 | 97.19 | 98.85 | 351,503 | +1.88(+1.94%) |
Jul 28, 2022 | 94.43 | 97.16 | 94.10 | 96.97 | 483,647 | +4.06(+4.37%) |
Jul 27, 2022 | 91.72 | 93.83 | 90.88 | 92.91 | 333,639 | +2.02(+2.22%) |
Jul 26, 2022 | 90.15 | 91.77 | 89.05 | 90.89 | 328,025 | +1.44(+1.61%) |
Jul 25, 2022 | 89.42 | 89.51 | 87.55 | 89.44 | 298,237 | +1.05(+1.18%) |
Jul 22, 2022 | 91.57 | 91.57 | 87.43 | 88.40 | 271,471 | -2.55(-2.80%) |
Jul 21, 2022 | 90.20 | 90.96 | 88.87 | 90.95 | 281,344 | +0.34(+0.37%) |
Jul 20, 2022 | 88.32 | 90.88 | 88.17 | 90.61 | 339,702 | +1.94(+2.19%) |
Jul 19, 2022 | 85.64 | 88.91 | 85.13 | 88.66 | 215,045 | +4.81(+5.74%) |
Jul 18, 2022 | 86.05 | 86.19 | 83.50 | 83.86 | 331,097 | -0.38(-0.45%) |
Jul 15, 2022 | 82.74 | 85.59 | 80.66 | 84.23 | 508,450 | +2.91(+3.58%) |
Jul 14, 2022 | 83.84 | 83.99 | 79.96 | 81.33 | 720,647 | -5.24(-6.05%) |
Jul 13, 2022 | 83.52 | 86.74 | 82.40 | 86.56 | 382,504 | +1.14(+1.33%) |
Jul 12, 2022 | 86.44 | 88.87 | 84.96 | 85.43 | 288,749 | -2.03(-2.32%) |
Jul 11, 2022 | 88.14 | 89.44 | 87.31 | 87.46 | 240,913 | -2.13(-2.38%) |
Jul 08, 2022 | 91.54 | 92.05 | 89.10 | 89.59 | 297,252 | -2.24(-2.44%) |
Jul 07, 2022 | 88.15 | 92.71 | 88.15 | 91.83 | 548,558 | +5.72(+6.64%) |
Jul 06, 2022 | 85.20 | 86.87 | 83.57 | 86.12 | 530,829 | +1.13(+1.32%) |
Jul 05, 2022 | 83.27 | 85.24 | 81.52 | 84.99 | 566,922 | -0.59(-0.69%) |
Jul 01, 2022 | 82.24 | 85.78 | 81.98 | 85.58 | 666,324 | +2.92(+3.53%) |
Jun 30, 2022 | 81.17 | 84.96 | 81.17 | 82.66 | 889,746 | -0.49(-0.59%) |
Jun 29, 2022 | 84.03 | 84.40 | 81.26 | 83.15 | 592,190 | -0.93(-1.10%) |
Jun 28, 2022 | 85.64 | 87.91 | 83.87 | 84.07 | 559,641 | -0.71(-0.83%) |
Jun 27, 2022 | 83.33 | 85.72 | 81.97 | 84.78 | 698,947 | +2.04(+2.47%) |
Jun 24, 2022 | 81.23 | 83.75 | 80.86 | 82.74 | 1,052,587 | +2.18(+2.71%) |
Jun 23, 2022 | 84.22 | 84.22 | 79.71 | 80.56 | 503,504 | -3.11(-3.71%) |
Jun 22, 2022 | 84.96 | 86.40 | 81.63 | 83.67 | 598,606 | -3.40(-3.90%) |
Jun 21, 2022 | 87.42 | 88.64 | 85.89 | 87.06 | 475,658 | +0.90(+1.04%) |
Jun 17, 2022 | 88.40 | 88.52 | 84.77 | 86.17 | 924,009 | -1.42(-1.63%) |
Jun 16, 2022 | 94.84 | 95.53 | 86.40 | 87.59 | 631,915 | -10.17(-10.40%) |
Jun 15, 2022 | 97.91 | 99.58 | 95.69 | 97.76 | 531,360 | +0.26(+0.27%) |
Jun 14, 2022 | 95.07 | 97.98 | 93.91 | 97.50 | 586,771 | +1.99(+2.09%) |
Jun 13, 2022 | 99.38 | 102.72 | 95.20 | 95.51 | 525,543 | -7.08(-6.90%) |
Jun 10, 2022 | 108.51 | 109.16 | 102.36 | 102.59 | 450,435 | -7.25(-6.60%) |
Jun 09, 2022 | 117.42 | 117.49 | 109.58 | 109.83 | 479,760 | -8.59(-7.26%) |
Jun 08, 2022 | 119.19 | 120.53 | 117.04 | 118.43 | 478,994 | -1.44(-1.20%) |
Jun 07, 2022 | 120.65 | 122.07 | 116.35 | 119.87 | 645,517 | -2.45(-2.00%) |
Jun 06, 2022 | 118.21 | 122.96 | 115.91 | 122.32 | 824,316 | +6.00(+5.16%) |
Jun 03, 2022 | 110.50 | 116.46 | 109.15 | 116.32 | 429,842 | +4.33(+3.87%) |
Jun 02, 2022 | 105.97 | 113.50 | 105.73 | 111.99 | 583,336 | +5.99(+5.66%) |
Jun 01, 2022 | 108.93 | 108.98 | 105.00 | 105.99 | 321,082 | -2.47(-2.28%) |
May 31, 2022 | 106.92 | 108.78 | 105.06 | 108.46 | 408,925 | +1.19(+1.11%) |
May 27, 2022 | 104.35 | 107.45 | 104.06 | 107.27 | 315,952 | +3.72(+3.60%) |
May 26, 2022 | 101.56 | 103.98 | 101.56 | 103.54 | 250,777 | +2.71(+2.69%) |
May 25, 2022 | 96.89 | 102.23 | 95.87 | 100.83 | 342,747 | +3.50(+3.60%) |
May 24, 2022 | 101.60 | 102.20 | 94.46 | 97.33 | 513,921 | -5.16(-5.03%) |
May 23, 2022 | 102.97 | 103.68 | 99.85 | 102.49 | 503,108 | +0.74(+0.72%) |
May 20, 2022 | 105.81 | 105.92 | 98.71 | 101.75 | 542,514 | -2.38(-2.28%) |
May 19, 2022 | 102.42 | 106.78 | 101.99 | 104.13 | 510,173 | +0.61(+0.59%) |
May 18, 2022 | 106.08 | 106.38 | 102.09 | 103.52 | 305,629 | -3.95(-3.68%) |
May 17, 2022 | 108.04 | 109.51 | 106.37 | 107.47 | 379,100 | +1.92(+1.82%) |
May 16, 2022 | 108.05 | 108.05 | 103.78 | 105.55 | 354,669 | -2.51(-2.32%) |
May 13, 2022 | 105.60 | 109.28 | 105.51 | 108.06 | 508,740 | +4.48(+4.33%) |
May 12, 2022 | 100.47 | 103.70 | 99.58 | 103.58 | 423,948 | +2.19(+2.16%) |
May 11, 2022 | 104.67 | 106.15 | 100.86 | 101.39 | 318,789 | -2.72(-2.61%) |
May 10, 2022 | 109.25 | 109.25 | 101.57 | 104.11 | 559,305 | -3.31(-3.08%) |
May 09, 2022 | 111.93 | 114.18 | 106.79 | 107.42 | 516,612 | -7.43(-6.47%) |
May 06, 2022 | 112.82 | 115.29 | 108.96 | 114.84 | 613,801 | +1.85(+1.64%) |
May 05, 2022 | 111.93 | 114.27 | 109.22 | 112.99 | 567,018 | -0.17(-0.15%) |
May 04, 2022 | 109.54 | 114.00 | 107.56 | 113.16 | 803,568 | +4.82(+4.45%) |
May 03, 2022 | 106.11 | 114.42 | 106.11 | 108.34 | 1,711,935 | +12.42(+12.95%) |