Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 94.05 | 94.77 | 92.68 | 93.67 | 473,292 | -0.39(-0.41%) |
Jul 28, 2022 | 93.37 | 94.81 | 92.35 | 94.06 | 338,202 | +1.27(+1.37%) |
Jul 27, 2022 | 91.77 | 92.94 | 90.52 | 92.79 | 381,001 | +1.84(+2.02%) |
Jul 26, 2022 | 90.07 | 91.21 | 88.85 | 90.95 | 584,240 | +0.63(+0.70%) |
Jul 25, 2022 | 90.63 | 90.82 | 89.33 | 90.32 | 488,886 | -0.16(-0.18%) |
Jul 22, 2022 | 90.67 | 92.31 | 89.75 | 90.48 | 472,811 | -0.15(-0.17%) |
Jul 21, 2022 | 89.74 | 91.32 | 89.05 | 90.63 | 589,451 | +0.38(+0.42%) |
Jul 20, 2022 | 88.20 | 90.81 | 87.40 | 90.25 | 343,602 | +1.44(+1.62%) |
Jul 19, 2022 | 86.03 | 89.05 | 85.39 | 88.81 | 771,951 | +3.69(+4.34%) |
Jul 18, 2022 | 85.94 | 87.32 | 84.80 | 85.12 | 567,004 | -0.38(-0.44%) |
Jul 15, 2022 | 84.39 | 86.33 | 83.33 | 85.50 | 650,090 | +2.66(+3.21%) |
Jul 14, 2022 | 83.55 | 84.25 | 82.47 | 82.84 | 684,051 | -1.44(-1.71%) |
Jul 13, 2022 | 82.62 | 85.10 | 81.68 | 84.28 | 451,428 | -0.09(-0.11%) |
Jul 12, 2022 | 84.75 | 85.86 | 83.93 | 84.37 | 401,334 | +0.41(+0.49%) |
Jul 11, 2022 | 85.09 | 86.15 | 83.63 | 83.96 | 415,863 | -1.93(-2.25%) |
Jul 08, 2022 | 85.41 | 87.05 | 85.41 | 85.89 | 343,952 | -0.37(-0.43%) |
Jul 07, 2022 | 87.13 | 88.28 | 85.73 | 86.26 | 401,319 | -0.74(-0.85%) |
Jul 06, 2022 | 89.89 | 90.64 | 86.51 | 87.00 | 590,029 | -2.59(-2.89%) |
Jul 05, 2022 | 87.58 | 89.68 | 87.10 | 89.59 | 480,620 | +0.84(+0.95%) |
Jul 01, 2022 | 84.44 | 88.77 | 84.18 | 88.75 | 452,371 | +4.23(+5.00%) |
Jun 30, 2022 | 83.91 | 86.11 | 82.90 | 84.52 | 560,859 | -0.15(-0.18%) |
Jun 29, 2022 | 83.50 | 86.72 | 82.99 | 84.67 | 522,488 | +1.18(+1.41%) |
Jun 28, 2022 | 84.46 | 87.28 | 83.02 | 83.49 | 611,687 | -0.02(-0.02%) |
Jun 27, 2022 | 83.65 | 84.59 | 82.65 | 83.51 | 520,968 | -0.52(-0.62%) |
Jun 24, 2022 | 81.65 | 84.23 | 80.72 | 84.03 | 1,135,612 | +3.62(+4.50%) |
Jun 23, 2022 | 78.00 | 81.03 | 77.89 | 80.41 | 685,696 | +3.40(+4.42%) |
Jun 22, 2022 | 73.93 | 77.33 | 73.26 | 77.01 | 619,062 | +2.44(+3.27%) |
Jun 21, 2022 | 75.34 | 76.08 | 72.50 | 74.57 | 823,747 | +0.26(+0.35%) |
Jun 17, 2022 | 72.93 | 74.36 | 72.04 | 74.31 | 984,946 | +2.04(+2.82%) |
Jun 16, 2022 | 75.84 | 75.84 | 71.38 | 72.27 | 539,610 | -5.33(-6.87%) |
Jun 15, 2022 | 78.02 | 79.12 | 75.95 | 77.60 | 270,649 | +0.15(+0.19%) |
Jun 14, 2022 | 77.92 | 78.67 | 75.45 | 77.45 | 513,067 | +0.07(+0.09%) |
Jun 13, 2022 | 79.52 | 79.85 | 76.54 | 77.38 | 504,296 | -3.88(-4.77%) |
Jun 10, 2022 | 80.72 | 81.62 | 80.01 | 81.26 | 284,450 | -1.18(-1.43%) |
Jun 09, 2022 | 86.33 | 86.33 | 82.38 | 82.44 | 326,168 | -4.30(-4.96%) |
Jun 08, 2022 | 88.18 | 88.72 | 86.35 | 86.74 | 282,094 | -1.46(-1.66%) |
Jun 07, 2022 | 85.80 | 88.78 | 85.12 | 88.20 | 478,277 | +1.56(+1.80%) |
Jun 06, 2022 | 88.28 | 88.70 | 86.36 | 86.64 | 348,806 | -2.04(-2.30%) |
Jun 03, 2022 | 89.40 | 89.82 | 87.86 | 88.68 | 267,667 | -1.79(-1.98%) |
Jun 02, 2022 | 88.71 | 90.70 | 88.71 | 90.47 | 335,950 | +1.83(+2.06%) |
Jun 01, 2022 | 90.74 | 91.18 | 88.43 | 88.64 | 429,759 | -1.91(-2.11%) |
May 31, 2022 | 90.89 | 91.90 | 88.98 | 90.55 | 585,759 | -0.37(-0.41%) |
May 27, 2022 | 88.40 | 90.95 | 88.40 | 90.92 | 417,276 | +2.92(+3.32%) |
May 26, 2022 | 86.63 | 89.70 | 86.63 | 88.00 | 716,094 | +1.80(+2.09%) |
May 25, 2022 | 85.39 | 89.38 | 84.73 | 86.20 | 508,561 | +0.05(+0.06%) |
May 24, 2022 | 87.38 | 89.42 | 85.13 | 86.15 | 659,846 | -1.79(-2.04%) |
May 23, 2022 | 85.35 | 87.99 | 83.01 | 87.94 | 667,602 | +3.21(+3.79%) |
May 20, 2022 | 84.82 | 86.05 | 82.37 | 84.73 | 643,645 | +0.63(+0.75%) |
May 19, 2022 | 81.19 | 84.53 | 81.19 | 84.10 | 612,589 | +2.75(+3.38%) |
May 18, 2022 | 80.42 | 83.36 | 80.42 | 81.35 | 855,403 | +0.06(+0.07%) |
May 17, 2022 | 79.79 | 81.31 | 78.98 | 81.29 | 412,342 | +2.24(+2.83%) |
May 16, 2022 | 82.30 | 82.65 | 78.71 | 79.05 | 442,360 | -3.56(-4.31%) |
May 13, 2022 | 80.00 | 82.79 | 79.35 | 82.61 | 643,235 | +3.55(+4.49%) |
May 12, 2022 | 78.00 | 80.60 | 76.21 | 79.06 | 786,218 | +0.77(+0.98%) |
May 11, 2022 | 81.07 | 83.31 | 78.15 | 78.29 | 891,644 | -2.03(-2.53%) |
May 10, 2022 | 81.20 | 83.14 | 78.99 | 80.32 | 1,263,902 | +0.56(+0.70%) |
May 09, 2022 | 85.23 | 86.13 | 79.32 | 79.76 | 907,370 | -6.45(-7.48%) |
May 06, 2022 | 92.15 | 92.15 | 85.58 | 86.21 | 701,742 | -5.73(-6.23%) |
May 05, 2022 | 99.02 | 100.11 | 91.66 | 91.94 | 942,398 | -8.80(-8.74%) |
May 04, 2022 | 105.82 | 105.94 | 95.65 | 100.74 | 1,346,536 | -8.36(-7.66%) |
May 03, 2022 | 112.16 | 112.16 | 107.37 | 109.10 | 817,895 | -2.98(-2.66%) |