Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 97.72 | 98.71 | 97.72 | 98.69 | 4,436 | +1.73(+1.78%) |
Jul 28, 2022 | 96.64 | 96.96 | 96.64 | 96.96 | 592 | +0.85(+0.88%) |
Jul 27, 2022 | 94.05 | 96.11 | 94.00 | 96.11 | 5,483 | +2.74(+2.93%) |
Jul 26, 2022 | 93.74 | 93.74 | 93.36 | 93.37 | 663 | -1.28(-1.36%) |
Jul 25, 2022 | 94.34 | 94.66 | 94.34 | 94.66 | 4,339 | +0.11(+0.12%) |
Jul 22, 2022 | 94.26 | 94.55 | 94.26 | 94.55 | 634 | -1.14(-1.19%) |
Jul 21, 2022 | 94.84 | 95.69 | 94.51 | 95.69 | 4,073 | +1.04(+1.10%) |
Jul 20, 2022 | 94.11 | 94.82 | 94.00 | 94.65 | 2,438 | +0.81(+0.86%) |
Jul 19, 2022 | 93.12 | 93.84 | 93.12 | 93.84 | 5,546 | +2.50(+2.74%) |
Jul 18, 2022 | 93.07 | 93.07 | 91.34 | 91.34 | 2,074 | -0.54(-0.58%) |
Jul 15, 2022 | 91.77 | 91.88 | 91.77 | 91.87 | 1,475 | +2.01(+2.24%) |
Jul 14, 2022 | 89.02 | 90.14 | 88.41 | 89.86 | 14,684 | -0.74(-0.82%) |
Jul 13, 2022 | 89.69 | 90.94 | 89.53 | 90.60 | 15,834 | -0.08(-0.09%) |
Jul 12, 2022 | 91.93 | 91.93 | 90.61 | 90.68 | 2,968 | -0.82(-0.90%) |
Jul 11, 2022 | 91.80 | 91.96 | 91.33 | 91.51 | 6,117 | -1.45(-1.56%) |
Jul 08, 2022 | 92.28 | 93.28 | 92.28 | 92.95 | 3,629 | +0.01(+0.01%) |
Jul 07, 2022 | 92.45 | 93.03 | 92.45 | 92.94 | 5,446 | +1.59(+1.74%) |
Jul 06, 2022 | 90.91 | 92.00 | 90.78 | 91.35 | 3,401 | +0.31(+0.34%) |
Jul 05, 2022 | 89.47 | 91.04 | 89.47 | 91.04 | 3,150 | +0.37(+0.41%) |
Jul 01, 2022 | 90.02 | 90.67 | 89.47 | 90.67 | 12,611 | +1.01(+1.13%) |
Jun 30, 2022 | 89.33 | 90.57 | 89.33 | 89.66 | 11,535 | -1.21(-1.33%) |
Jun 29, 2022 | 90.64 | 91.05 | 90.62 | 90.87 | 10,527 | -0.12(-0.13%) |
Jun 28, 2022 | 92.86 | 92.86 | 90.99 | 90.99 | 792 | -1.94(-2.09%) |
Jun 27, 2022 | 94.00 | 94.00 | 92.93 | 92.93 | 2,775 | -0.28(-0.30%) |
Jun 24, 2022 | 92.22 | 93.21 | 92.22 | 93.21 | 1,398 | +2.47(+2.72%) |
Jun 23, 2022 | 89.83 | 90.74 | 89.65 | 90.74 | 2,559 | +0.90(+1.00%) |
Jun 22, 2022 | 89.05 | 90.52 | 89.05 | 89.84 | 5,879 | -0.03(-0.04%) |
Jun 21, 2022 | 89.91 | 90.04 | 89.88 | 89.88 | 5,600 | +2.15(+2.45%) |
Jun 17, 2022 | 87.00 | 88.15 | 87.00 | 87.73 | 10,253 | +0.10(+0.11%) |
Jun 16, 2022 | 87.92 | 87.92 | 87.49 | 87.63 | 1,357 | -3.24(-3.57%) |
Jun 15, 2022 | 90.21 | 91.80 | 89.64 | 90.87 | 2,484 | +1.43(+1.59%) |
Jun 14, 2022 | 89.64 | 90.01 | 89.31 | 89.45 | 1,963 | -0.28(-0.32%) |
Jun 13, 2022 | 90.45 | 91.32 | 89.73 | 89.73 | 6,939 | -3.92(-4.19%) |
Jun 10, 2022 | 93.84 | 94.22 | 93.46 | 93.65 | 4,070 | -2.92(-3.03%) |
Jun 09, 2022 | 98.64 | 98.80 | 96.57 | 96.57 | 9,050 | -2.27(-2.30%) |
Jun 08, 2022 | 99.48 | 99.90 | 98.82 | 98.84 | 2,137 | -0.98(-0.98%) |
Jun 07, 2022 | 98.21 | 99.82 | 98.21 | 99.82 | 3,053 | +0.93(+0.94%) |
Jun 06, 2022 | 99.88 | 99.88 | 98.72 | 98.89 | 5,372 | +0.30(+0.30%) |
Jun 03, 2022 | 98.62 | 99.06 | 98.60 | 98.60 | 3,886 | -1.53(-1.53%) |
Jun 02, 2022 | 97.92 | 100.22 | 97.92 | 100.13 | 4,108 | +1.86(+1.89%) |
Jun 01, 2022 | 99.75 | 99.75 | 98.24 | 98.27 | 7,382 | -1.19(-1.20%) |
May 31, 2022 | 99.16 | 99.98 | 99.16 | 99.46 | 4,158 | -0.20(-0.20%) |
May 27, 2022 | 98.94 | 99.66 | 98.90 | 99.66 | 8,016 | +2.31(+2.38%) |
May 26, 2022 | 97.01 | 97.61 | 96.97 | 97.34 | 5,020 | +2.09(+2.20%) |
May 25, 2022 | 94.90 | 95.25 | 94.56 | 95.25 | 2,959 | +1.14(+1.22%) |
May 24, 2022 | 93.82 | 94.53 | 92.86 | 94.11 | 8,592 | -1.13(-1.19%) |
May 23, 2022 | 94.15 | 95.43 | 94.15 | 95.24 | 1,216 | +1.88(+2.01%) |
May 20, 2022 | 92.73 | 93.36 | 91.71 | 93.36 | 1,392 | -0.33(-0.35%) |
May 19, 2022 | 93.64 | 94.35 | 93.38 | 93.69 | 34,339 | -0.25(-0.26%) |
May 18, 2022 | 96.61 | 96.61 | 93.93 | 93.93 | 4,759 | -3.90(-3.99%) |
May 17, 2022 | 96.61 | 97.99 | 96.61 | 97.84 | 4,111 | +1.93(+2.02%) |
May 16, 2022 | 96.28 | 96.28 | 95.56 | 95.90 | 7,673 | -0.62(-0.64%) |
May 13, 2022 | 95.01 | 96.64 | 95.01 | 96.52 | 9,101 | +2.71(+2.89%) |
May 12, 2022 | 92.89 | 94.86 | 92.41 | 93.81 | 11,849 | -0.04(-0.04%) |
May 11, 2022 | 96.61 | 96.61 | 93.85 | 93.85 | 16,322 | -1.84(-1.92%) |
May 10, 2022 | 96.81 | 97.13 | 94.79 | 95.69 | 9,646 | +0.17(+0.18%) |
May 09, 2022 | 97.25 | 97.40 | 95.51 | 95.51 | 2,802 | -3.61(-3.64%) |
May 06, 2022 | 98.30 | 99.12 | 98.09 | 99.12 | 1,857 | -0.28(-0.28%) |
May 05, 2022 | 101.98 | 101.98 | 99.35 | 99.40 | 4,196 | -4.06(-3.92%) |
May 04, 2022 | 100.45 | 103.46 | 100.45 | 103.46 | 3,819 | +3.06(+3.04%) |
May 03, 2022 | 100.34 | 100.40 | 100.34 | 100.40 | 634 | +0.41(+0.41%) |