Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 87.58 | 89.16 | 86.87 | 88.72 | 8,121,156 | +3.07(+3.58%) |
Jul 28, 2022 | 85.79 | 86.74 | 84.31 | 85.65 | 5,112,951 | +0.72(+0.85%) |
Jul 27, 2022 | 83.81 | 85.28 | 83.13 | 84.93 | 6,853,407 | +1.98(+2.39%) |
Jul 26, 2022 | 85.08 | 85.76 | 81.92 | 82.94 | 7,827,226 | -0.87(-1.04%) |
Jul 25, 2022 | 81.46 | 83.90 | 79.94 | 83.82 | 6,385,977 | +3.57(+4.45%) |
Jul 22, 2022 | 81.23 | 82.12 | 79.71 | 80.25 | 6,856,983 | -0.73(-0.90%) |
Jul 21, 2022 | 79.54 | 81.09 | 79.10 | 80.98 | 8,803,308 | -1.62(-1.96%) |
Jul 20, 2022 | 79.90 | 83.06 | 79.42 | 82.60 | 8,478,657 | +2.03(+2.52%) |
Jul 19, 2022 | 77.77 | 80.77 | 77.29 | 80.57 | 7,330,234 | +3.11(+4.01%) |
Jul 18, 2022 | 77.16 | 78.66 | 77.08 | 77.46 | 7,750,641 | +1.98(+2.63%) |
Jul 15, 2022 | 76.37 | 76.43 | 74.50 | 75.48 | 6,478,422 | +1.17(+1.57%) |
Jul 14, 2022 | 72.69 | 74.46 | 71.30 | 74.31 | 9,763,238 | -1.37(-1.80%) |
Jul 13, 2022 | 74.99 | 77.57 | 74.99 | 75.68 | 6,078,458 | -0.31(-0.41%) |
Jul 12, 2022 | 75.18 | 76.52 | 74.31 | 75.99 | 6,120,321 | -1.91(-2.45%) |
Jul 11, 2022 | 77.93 | 78.85 | 76.66 | 77.90 | 5,149,084 | -0.83(-1.05%) |
Jul 08, 2022 | 79.70 | 80.00 | 77.10 | 78.73 | 6,167,078 | +0.10(+0.13%) |
Jul 07, 2022 | 78.48 | 79.41 | 78.02 | 78.63 | 8,865,133 | +2.74(+3.61%) |
Jul 06, 2022 | 76.22 | 78.03 | 73.25 | 75.89 | 13,322,328 | -1.18(-1.54%) |
Jul 05, 2022 | 81.36 | 81.36 | 75.63 | 77.07 | 14,812,072 | -5.77(-6.97%) |
Jul 01, 2022 | 83.71 | 84.05 | 80.41 | 82.84 | 6,606,073 | +1.07(+1.30%) |
Jun 30, 2022 | 80.64 | 83.51 | 79.97 | 81.78 | 14,001,248 | -1.50(-1.80%) |
Jun 29, 2022 | 88.22 | 88.73 | 83.12 | 83.28 | 8,774,806 | -3.42(-3.95%) |
Jun 28, 2022 | 86.49 | 88.38 | 85.18 | 86.70 | 9,778,951 | +2.72(+3.24%) |
Jun 27, 2022 | 83.39 | 85.40 | 82.82 | 83.98 | 9,866,197 | +1.84(+2.24%) |
Jun 24, 2022 | 81.32 | 83.17 | 79.84 | 82.14 | 13,593,537 | +2.73(+3.44%) |
Jun 23, 2022 | 84.71 | 85.11 | 78.84 | 79.41 | 15,000,482 | -4.67(-5.56%) |
Jun 22, 2022 | 83.89 | 85.88 | 82.64 | 84.08 | 12,491,191 | -5.62(-6.27%) |
Jun 21, 2022 | 86.76 | 90.45 | 86.72 | 89.70 | 12,484,556 | +5.01(+5.91%) |
Jun 17, 2022 | 91.70 | 92.47 | 83.87 | 84.70 | 27,121,602 | -7.84(-8.47%) |
Jun 16, 2022 | 94.88 | 95.97 | 91.39 | 92.54 | 13,109,677 | -6.24(-6.32%) |
Jun 15, 2022 | 100.74 | 101.25 | 97.21 | 98.79 | 8,500,991 | -1.95(-1.94%) |
Jun 14, 2022 | 103.02 | 104.95 | 99.43 | 100.74 | 8,563,326 | -0.24(-0.24%) |
Jun 13, 2022 | 101.60 | 103.02 | 97.92 | 100.98 | 10,531,889 | -4.58(-4.34%) |
Jun 10, 2022 | 105.72 | 108.10 | 104.18 | 105.56 | 8,078,857 | -1.56(-1.46%) |
Jun 09, 2022 | 108.99 | 110.03 | 107.01 | 107.12 | 7,362,440 | -2.98(-2.71%) |
Jun 08, 2022 | 110.88 | 112.11 | 109.78 | 110.11 | 7,758,221 | -0.77(-0.69%) |
Jun 07, 2022 | 105.88 | 110.88 | 105.83 | 110.88 | 9,471,723 | +4.82(+4.54%) |
Jun 06, 2022 | 106.79 | 107.35 | 105.37 | 106.06 | 6,205,620 | -0.67(-0.63%) |
Jun 03, 2022 | 104.31 | 107.00 | 104.02 | 106.73 | 5,962,166 | +2.86(+2.75%) |
Jun 02, 2022 | 103.24 | 104.77 | 102.20 | 103.87 | 5,579,766 | -0.71(-0.68%) |
Jun 01, 2022 | 103.33 | 105.99 | 103.17 | 104.59 | 8,021,007 | +3.06(+3.02%) |
May 31, 2022 | 105.02 | 106.61 | 100.58 | 101.52 | 19,096,854 | -2.02(-1.95%) |
May 27, 2022 | 101.33 | 103.55 | 101.08 | 103.55 | 7,513,341 | +1.31(+1.28%) |
May 26, 2022 | 101.77 | 103.55 | 101.77 | 102.24 | 6,835,303 | +1.76(+1.75%) |
May 25, 2022 | 99.35 | 100.77 | 98.98 | 100.47 | 7,422,483 | +1.55(+1.57%) |
May 24, 2022 | 97.54 | 99.37 | 96.05 | 98.92 | 7,590,289 | +0.42(+0.42%) |
May 23, 2022 | 95.81 | 98.88 | 95.57 | 98.50 | 9,566,910 | +3.61(+3.81%) |
May 20, 2022 | 94.99 | 97.18 | 92.33 | 94.89 | 7,429,709 | +0.37(+0.39%) |
May 19, 2022 | 92.01 | 96.42 | 92.01 | 94.52 | 7,508,152 | +0.12(+0.12%) |
May 18, 2022 | 97.33 | 97.67 | 92.85 | 94.40 | 9,911,786 | -2.30(-2.37%) |
May 17, 2022 | 96.75 | 97.85 | 95.51 | 96.70 | 7,279,341 | +1.37(+1.44%) |
May 16, 2022 | 93.14 | 96.76 | 92.74 | 95.32 | 8,843,492 | +2.76(+2.98%) |
May 13, 2022 | 90.70 | 93.38 | 90.58 | 92.57 | 7,281,664 | +2.98(+3.32%) |
May 12, 2022 | 88.56 | 89.65 | 85.88 | 89.59 | 8,053,406 | +0.50(+0.57%) |
May 11, 2022 | 89.69 | 92.55 | 88.87 | 89.09 | 7,394,482 | +0.94(+1.06%) |
May 10, 2022 | 88.94 | 91.32 | 86.33 | 88.15 | 8,721,519 | +0.72(+0.82%) |
May 09, 2022 | 94.60 | 94.90 | 86.78 | 87.43 | 10,836,601 | -9.44(-9.74%) |
May 06, 2022 | 93.70 | 96.89 | 92.47 | 96.87 | 10,242,335 | +4.34(+4.70%) |
May 05, 2022 | 94.08 | 95.87 | 90.43 | 92.52 | 11,773,838 | -0.90(-0.96%) |
May 04, 2022 | 90.85 | 93.72 | 89.15 | 93.42 | 8,877,210 | +4.43(+4.98%) |
May 03, 2022 | 86.96 | 89.53 | 86.48 | 88.99 | 6,614,625 | +2.71(+3.14%) |