Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 93.29 | 94.19 | 92.96 | 93.91 | 1,803,520 | +0.77(+0.82%) |
Jul 28, 2022 | 92.32 | 93.24 | 91.43 | 93.14 | 469,966 | +1.14(+1.24%) |
Jul 27, 2022 | 90.64 | 92.36 | 90.41 | 92.00 | 414,908 | +1.91(+2.11%) |
Jul 26, 2022 | 90.20 | 90.64 | 89.92 | 90.10 | 616,696 | -0.47(-0.52%) |
Jul 25, 2022 | 90.05 | 90.83 | 89.67 | 90.56 | 937,022 | +0.81(+0.90%) |
Jul 22, 2022 | 90.46 | 90.89 | 88.99 | 89.76 | 2,838,948 | -0.41(-0.45%) |
Jul 21, 2022 | 89.74 | 90.18 | 88.47 | 90.17 | 14,821,150 | -0.39(-0.43%) |
Jul 20, 2022 | 89.53 | 90.68 | 89.24 | 90.55 | 484,823 | +0.96(+1.07%) |
Jul 19, 2022 | 87.57 | 89.81 | 87.42 | 89.59 | 376,855 | +2.91(+3.35%) |
Jul 18, 2022 | 87.48 | 88.01 | 86.43 | 86.69 | 271,710 | +0.13(+0.15%) |
Jul 15, 2022 | 85.91 | 86.74 | 84.95 | 86.56 | 544,581 | +1.75(+2.06%) |
Jul 14, 2022 | 84.42 | 84.89 | 83.58 | 84.81 | 394,189 | -0.85(-0.99%) |
Jul 13, 2022 | 85.00 | 85.97 | 84.56 | 85.66 | 472,099 | -0.34(-0.40%) |
Jul 12, 2022 | 85.67 | 86.87 | 85.59 | 86.00 | 885,068 | +0.11(+0.12%) |
Jul 11, 2022 | 86.41 | 86.81 | 85.65 | 85.89 | 471,906 | -1.02(-1.17%) |
Jul 08, 2022 | 87.09 | 87.60 | 86.30 | 86.91 | 726,422 | -0.26(-0.30%) |
Jul 07, 2022 | 86.50 | 87.54 | 86.50 | 87.17 | 609,097 | +1.36(+1.59%) |
Jul 06, 2022 | 86.82 | 87.09 | 84.86 | 85.81 | 6,537,954 | -1.20(-1.37%) |
Jul 05, 2022 | 86.10 | 87.02 | 84.58 | 87.01 | 624,642 | -0.48(-0.54%) |
Jul 01, 2022 | 86.24 | 87.76 | 85.54 | 87.48 | 908,650 | +0.95(+1.10%) |
Jun 30, 2022 | 85.51 | 87.30 | 85.10 | 86.53 | 798,696 | -0.18(-0.21%) |
Jun 29, 2022 | 87.71 | 87.77 | 86.01 | 86.72 | 548,463 | -0.94(-1.08%) |
Jun 28, 2022 | 89.33 | 90.21 | 87.60 | 87.66 | 823,637 | -1.21(-1.36%) |
Jun 27, 2022 | 88.48 | 89.45 | 88.06 | 88.86 | 1,522,970 | +0.70(+0.79%) |
Jun 24, 2022 | 86.07 | 88.32 | 85.97 | 88.16 | 6,146,855 | +2.71(+3.17%) |
Jun 23, 2022 | 85.60 | 85.83 | 84.28 | 85.45 | 586,866 | +0.07(+0.08%) |
Jun 22, 2022 | 84.35 | 85.93 | 84.35 | 85.38 | 821,203 | -0.09(-0.10%) |
Jun 21, 2022 | 85.45 | 86.49 | 84.76 | 85.47 | 770,081 | +1.14(+1.35%) |
Jun 17, 2022 | 84.21 | 85.30 | 83.45 | 84.33 | 590,036 | +0.55(+0.66%) |
Jun 16, 2022 | 86.30 | 86.61 | 83.34 | 83.78 | 637,024 | -4.31(-4.89%) |
Jun 15, 2022 | 88.01 | 89.09 | 86.96 | 88.09 | 561,894 | +0.83(+0.95%) |
Jun 14, 2022 | 87.97 | 88.40 | 86.56 | 87.26 | 1,114,892 | -0.44(-0.50%) |
Jun 13, 2022 | 89.63 | 89.99 | 87.32 | 87.70 | 766,456 | -4.00(-4.37%) |
Jun 10, 2022 | 92.69 | 94.28 | 91.26 | 91.70 | 592,747 | -2.26(-2.41%) |
Jun 09, 2022 | 95.39 | 95.43 | 93.94 | 93.97 | 387,314 | -1.71(-1.78%) |
Jun 08, 2022 | 96.90 | 96.90 | 95.29 | 95.67 | 276,393 | -1.54(-1.59%) |
Jun 07, 2022 | 95.64 | 97.31 | 95.45 | 97.21 | 398,136 | +0.89(+0.93%) |
Jun 06, 2022 | 96.36 | 96.63 | 95.61 | 96.32 | 411,630 | +0.79(+0.83%) |
Jun 03, 2022 | 95.72 | 95.91 | 95.08 | 95.53 | 460,525 | -0.88(-0.91%) |
Jun 02, 2022 | 94.85 | 96.41 | 94.67 | 96.41 | 834,053 | +1.59(+1.68%) |
Jun 01, 2022 | 95.57 | 95.68 | 93.52 | 94.82 | 824,996 | -0.23(-0.24%) |
May 31, 2022 | 95.57 | 95.73 | 94.53 | 95.05 | 577,768 | -0.89(-0.93%) |
May 27, 2022 | 94.55 | 95.97 | 94.54 | 95.94 | 608,674 | +1.71(+1.81%) |
May 26, 2022 | 93.19 | 94.75 | 93.07 | 94.24 | 528,401 | +1.73(+1.86%) |
May 25, 2022 | 90.61 | 93.03 | 90.53 | 92.51 | 589,295 | +1.65(+1.81%) |
May 24, 2022 | 90.76 | 91.02 | 88.85 | 90.87 | 882,441 | -0.63(-0.69%) |
May 23, 2022 | 91.30 | 92.15 | 90.39 | 91.50 | 654,895 | +1.07(+1.18%) |
May 20, 2022 | 91.89 | 92.17 | 88.69 | 90.43 | 815,824 | -0.67(-0.73%) |
May 19, 2022 | 91.02 | 92.24 | 90.43 | 91.10 | 3,271,833 | -0.76(-0.82%) |
May 18, 2022 | 93.36 | 93.84 | 91.39 | 91.86 | 11,738,152 | -2.17(-2.31%) |
May 17, 2022 | 92.69 | 94.15 | 92.46 | 94.03 | 467,196 | +2.73(+2.99%) |
May 16, 2022 | 91.05 | 91.97 | 90.60 | 91.29 | 409,733 | +0.06(+0.06%) |
May 13, 2022 | 90.29 | 91.82 | 90.29 | 91.23 | 336,668 | +1.77(+1.98%) |
May 12, 2022 | 88.18 | 89.70 | 87.72 | 89.46 | 580,492 | +0.90(+1.02%) |
May 11, 2022 | 89.78 | 91.58 | 88.42 | 88.56 | 947,155 | -1.07(-1.19%) |
May 10, 2022 | 91.36 | 91.63 | 88.10 | 89.63 | 620,442 | -0.81(-0.90%) |
May 09, 2022 | 91.54 | 92.06 | 90.04 | 90.44 | 797,969 | -2.29(-2.47%) |
May 06, 2022 | 93.27 | 93.84 | 91.80 | 92.73 | 619,653 | -0.83(-0.89%) |
May 05, 2022 | 95.78 | 95.78 | 92.57 | 93.56 | 423,697 | -3.04(-3.15%) |
May 04, 2022 | 94.59 | 96.83 | 93.53 | 96.60 | 690,252 | +2.24(+2.37%) |
May 03, 2022 | 93.46 | 94.78 | 93.08 | 94.37 | 439,911 | +0.94(+1.01%) |