Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 90.95 | 92.99 | 90.95 | 92.79 | 9,276,841 | +1.87(+2.06%) |
Jul 28, 2022 | 89.50 | 91.01 | 89.25 | 90.92 | 8,934,409 | +1.86(+2.09%) |
Jul 27, 2022 | 88.27 | 89.49 | 87.69 | 89.06 | 8,927,933 | +1.36(+1.55%) |
Jul 26, 2022 | 87.89 | 88.50 | 87.50 | 87.70 | 5,691,644 | -0.48(-0.54%) |
Jul 25, 2022 | 87.85 | 88.43 | 87.32 | 88.17 | 6,343,734 | +0.42(+0.48%) |
Jul 22, 2022 | 88.33 | 88.61 | 87.35 | 87.76 | 6,152,992 | -0.28(-0.32%) |
Jul 21, 2022 | 87.16 | 88.06 | 86.82 | 88.04 | 6,080,300 | +0.63(+0.72%) |
Jul 20, 2022 | 86.77 | 87.64 | 86.46 | 87.41 | 8,514,085 | +0.67(+0.77%) |
Jul 19, 2022 | 84.44 | 86.89 | 84.42 | 86.74 | 7,551,729 | +2.99(+3.57%) |
Jul 18, 2022 | 85.00 | 85.33 | 83.49 | 83.75 | 6,474,778 | -0.50(-0.60%) |
Jul 15, 2022 | 84.12 | 84.38 | 83.24 | 84.25 | 8,096,658 | +1.30(+1.57%) |
Jul 14, 2022 | 82.24 | 83.05 | 81.77 | 82.95 | 7,034,625 | -0.48(-0.57%) |
Jul 13, 2022 | 83.11 | 84.14 | 82.90 | 83.43 | 9,790,036 | -1.03(-1.22%) |
Jul 12, 2022 | 84.33 | 85.60 | 84.15 | 84.46 | 8,264,074 | -0.26(-0.31%) |
Jul 11, 2022 | 84.80 | 85.29 | 84.53 | 84.72 | 8,230,012 | -0.57(-0.67%) |
Jul 08, 2022 | 85.46 | 85.84 | 84.63 | 85.29 | 5,067,364 | -0.39(-0.45%) |
Jul 07, 2022 | 85.27 | 85.89 | 84.71 | 85.68 | 6,045,555 | +1.00(+1.18%) |
Jul 06, 2022 | 84.39 | 85.21 | 83.59 | 84.68 | 10,081,827 | +0.49(+0.58%) |
Jul 05, 2022 | 84.04 | 84.24 | 82.73 | 84.20 | 11,331,938 | -1.28(-1.50%) |
Jul 01, 2022 | 84.58 | 85.76 | 83.93 | 85.48 | 12,077,551 | +0.74(+0.87%) |
Jun 30, 2022 | 83.45 | 85.11 | 83.06 | 84.74 | 8,975,749 | +0.26(+0.31%) |
Jun 29, 2022 | 85.14 | 85.15 | 83.81 | 84.48 | 7,027,540 | -0.49(-0.58%) |
Jun 28, 2022 | 86.54 | 87.51 | 84.90 | 84.97 | 6,675,021 | -1.00(-1.16%) |
Jun 27, 2022 | 86.63 | 86.63 | 85.58 | 85.97 | 6,556,480 | -0.20(-0.24%) |
Jun 24, 2022 | 84.06 | 86.19 | 84.02 | 86.18 | 9,929,605 | +2.91(+3.50%) |
Jun 23, 2022 | 83.65 | 83.98 | 82.23 | 83.26 | 10,043,445 | -0.43(-0.51%) |
Jun 22, 2022 | 82.97 | 84.37 | 82.81 | 83.69 | 13,024,602 | -0.47(-0.55%) |
Jun 21, 2022 | 83.95 | 84.48 | 83.37 | 84.16 | 9,442,800 | +1.51(+1.82%) |
Jun 17, 2022 | 82.77 | 83.47 | 81.70 | 82.65 | 14,755,395 | -0.21(-0.26%) |
Jun 16, 2022 | 84.05 | 84.10 | 82.43 | 82.86 | 14,364,341 | -2.86(-3.34%) |
Jun 15, 2022 | 85.57 | 86.75 | 84.40 | 85.72 | 13,804,749 | +0.82(+0.97%) |
Jun 14, 2022 | 85.48 | 86.12 | 84.20 | 84.90 | 10,883,390 | -0.21(-0.25%) |
Jun 13, 2022 | 86.02 | 86.15 | 84.58 | 85.11 | 18,999,562 | -2.64(-3.01%) |
Jun 10, 2022 | 88.81 | 89.02 | 87.72 | 87.75 | 10,783,474 | -2.67(-2.95%) |
Jun 09, 2022 | 91.85 | 92.21 | 90.42 | 90.42 | 6,975,087 | -1.82(-1.97%) |
Jun 08, 2022 | 93.23 | 93.46 | 92.01 | 92.23 | 7,276,275 | -1.70(-1.81%) |
Jun 07, 2022 | 91.87 | 94.03 | 91.56 | 93.93 | 7,689,243 | +1.25(+1.34%) |
Jun 06, 2022 | 92.97 | 93.25 | 92.49 | 92.69 | 8,628,063 | +0.39(+0.42%) |
Jun 03, 2022 | 91.83 | 92.54 | 91.72 | 92.30 | 7,069,232 | -0.36(-0.39%) |
Jun 02, 2022 | 91.55 | 92.71 | 90.73 | 92.66 | 8,729,428 | +1.74(+1.91%) |
Jun 01, 2022 | 92.02 | 92.24 | 90.17 | 90.92 | 9,020,559 | -0.56(-0.61%) |
May 31, 2022 | 91.26 | 92.11 | 90.61 | 91.48 | 15,008,855 | -0.74(-0.81%) |
May 27, 2022 | 91.08 | 92.24 | 90.97 | 92.22 | 8,974,862 | +1.85(+2.05%) |
May 26, 2022 | 89.37 | 90.81 | 89.19 | 90.37 | 8,310,843 | +1.80(+2.03%) |
May 25, 2022 | 87.77 | 88.91 | 87.46 | 88.57 | 9,793,266 | +0.51(+0.58%) |
May 24, 2022 | 87.65 | 88.26 | 86.20 | 88.06 | 10,266,167 | -0.05(-0.05%) |
May 23, 2022 | 87.53 | 88.32 | 87.09 | 88.11 | 12,411,288 | +1.42(+1.64%) |
May 20, 2022 | 87.90 | 88.09 | 85.04 | 86.69 | 16,247,062 | -0.95(-1.08%) |
May 19, 2022 | 87.50 | 88.75 | 86.63 | 87.63 | 14,991,930 | -0.79(-0.90%) |
May 18, 2022 | 91.02 | 91.19 | 88.17 | 88.43 | 11,566,445 | -3.42(-3.72%) |
May 17, 2022 | 91.26 | 91.98 | 90.49 | 91.85 | 9,824,678 | +2.04(+2.27%) |
May 16, 2022 | 89.67 | 90.52 | 89.06 | 89.81 | 11,248,584 | -0.13(-0.14%) |
May 13, 2022 | 89.59 | 90.45 | 89.02 | 89.93 | 13,289,880 | +1.13(+1.27%) |
May 12, 2022 | 88.18 | 89.36 | 87.12 | 88.80 | 19,169,536 | +0.16(+0.19%) |
May 11, 2022 | 89.38 | 90.94 | 88.49 | 88.64 | 22,607,642 | -0.81(-0.91%) |
May 10, 2022 | 91.02 | 91.29 | 88.56 | 89.45 | 23,743,628 | -0.59(-0.65%) |
May 09, 2022 | 91.20 | 91.56 | 89.67 | 90.04 | 21,934,828 | -2.23(-2.42%) |
May 06, 2022 | 92.52 | 92.56 | 90.76 | 92.27 | 25,004,572 | -0.63(-0.68%) |
May 05, 2022 | 94.47 | 94.94 | 92.16 | 92.90 | 25,822,046 | -2.49(-2.61%) |
May 04, 2022 | 92.66 | 95.61 | 92.41 | 95.39 | 19,119,286 | +2.69(+2.90%) |
May 03, 2022 | 92.29 | 93.31 | 91.90 | 92.71 | 13,784,933 | +0.61(+0.66%) |