Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 95.20 | 96.86 | 94.76 | 96.10 | 3,386,967 | +1.16(+1.22%) |
Jul 28, 2022 | 93.39 | 95.01 | 92.25 | 94.95 | 2,722,858 | +2.35(+2.54%) |
Jul 27, 2022 | 91.69 | 93.18 | 91.27 | 92.59 | 3,969,282 | +1.26(+1.38%) |
Jul 26, 2022 | 92.72 | 93.21 | 90.66 | 91.33 | 4,405,121 | -0.91(-0.99%) |
Jul 25, 2022 | 93.39 | 93.53 | 91.63 | 92.25 | 2,547,348 | -0.90(-0.97%) |
Jul 22, 2022 | 93.06 | 94.03 | 92.59 | 93.15 | 1,902,959 | +0.10(+0.11%) |
Jul 21, 2022 | 91.56 | 93.33 | 91.45 | 93.05 | 2,223,425 | +1.46(+1.59%) |
Jul 20, 2022 | 91.42 | 91.87 | 90.63 | 91.59 | 2,361,684 | +0.24(+0.27%) |
Jul 19, 2022 | 89.82 | 92.13 | 89.63 | 91.34 | 2,217,203 | +2.77(+3.12%) |
Jul 18, 2022 | 90.36 | 90.63 | 88.49 | 88.58 | 1,781,680 | -1.00(-1.11%) |
Jul 15, 2022 | 88.58 | 89.84 | 87.98 | 89.57 | 3,545,902 | +2.87(+3.31%) |
Jul 14, 2022 | 85.60 | 86.91 | 84.97 | 86.71 | 3,633,631 | -1.33(-1.51%) |
Jul 13, 2022 | 86.72 | 88.36 | 86.28 | 88.03 | 2,366,799 | -0.39(-0.44%) |
Jul 12, 2022 | 87.90 | 89.39 | 87.90 | 88.42 | 3,639,661 | +0.02(+0.02%) |
Jul 11, 2022 | 87.80 | 88.84 | 87.34 | 88.40 | 2,774,891 | -0.39(-0.43%) |
Jul 08, 2022 | 87.87 | 89.67 | 87.63 | 88.78 | 2,303,265 | +0.49(+0.55%) |
Jul 07, 2022 | 89.51 | 89.51 | 87.15 | 88.30 | 3,553,521 | -0.90(-1.01%) |
Jul 06, 2022 | 89.63 | 90.20 | 88.38 | 89.20 | 3,243,123 | -0.17(-0.19%) |
Jul 05, 2022 | 86.58 | 89.43 | 85.94 | 89.37 | 3,709,405 | +1.34(+1.52%) |
Jul 01, 2022 | 85.86 | 88.09 | 85.70 | 88.03 | 3,149,258 | +1.80(+2.08%) |
Jun 30, 2022 | 87.15 | 87.53 | 84.64 | 86.23 | 3,921,864 | -2.73(-3.07%) |
Jun 29, 2022 | 88.68 | 89.17 | 87.64 | 88.96 | 3,002,276 | +0.28(+0.32%) |
Jun 28, 2022 | 91.69 | 93.26 | 88.43 | 88.68 | 2,902,605 | -2.32(-2.55%) |
Jun 27, 2022 | 92.66 | 92.66 | 90.20 | 91.00 | 2,792,354 | -1.78(-1.92%) |
Jun 24, 2022 | 88.73 | 93.05 | 88.45 | 92.78 | 4,153,454 | +5.36(+6.13%) |
Jun 23, 2022 | 87.22 | 88.01 | 85.98 | 87.42 | 3,822,353 | +0.81(+0.93%) |
Jun 22, 2022 | 85.98 | 87.70 | 85.13 | 86.61 | 2,787,156 | -0.85(-0.97%) |
Jun 21, 2022 | 88.00 | 88.72 | 86.34 | 87.46 | 3,672,110 | +1.06(+1.23%) |
Jun 17, 2022 | 85.13 | 87.21 | 85.07 | 86.39 | 7,265,149 | +1.07(+1.26%) |
Jun 16, 2022 | 87.49 | 87.89 | 84.90 | 85.32 | 5,145,301 | -4.49(-5.00%) |
Jun 15, 2022 | 90.62 | 90.92 | 88.29 | 89.81 | 4,715,060 | +0.21(+0.23%) |
Jun 14, 2022 | 89.37 | 91.51 | 89.36 | 89.60 | 4,730,979 | +0.27(+0.31%) |
Jun 13, 2022 | 90.72 | 91.14 | 88.74 | 89.33 | 4,634,772 | -2.67(-2.90%) |
Jun 10, 2022 | 92.18 | 93.10 | 90.58 | 92.00 | 3,108,328 | -1.83(-1.95%) |
Jun 09, 2022 | 96.36 | 96.48 | 93.81 | 93.83 | 2,284,306 | -3.34(-3.44%) |
Jun 08, 2022 | 97.73 | 98.55 | 96.67 | 97.17 | 2,173,397 | -0.76(-0.77%) |
Jun 07, 2022 | 97.36 | 99.00 | 96.74 | 97.92 | 3,442,187 | -0.68(-0.69%) |
Jun 06, 2022 | 98.33 | 99.87 | 98.05 | 98.61 | 2,537,082 | +1.39(+1.43%) |
Jun 03, 2022 | 98.66 | 98.66 | 96.88 | 97.22 | 3,041,154 | -2.22(-2.23%) |
Jun 02, 2022 | 97.06 | 99.45 | 95.18 | 99.44 | 3,274,885 | +2.78(+2.88%) |
Jun 01, 2022 | 99.01 | 99.10 | 96.34 | 96.66 | 3,263,911 | -1.20(-1.22%) |
May 31, 2022 | 98.21 | 98.33 | 96.94 | 97.86 | 6,535,285 | -0.62(-0.63%) |
May 27, 2022 | 97.73 | 98.82 | 97.39 | 98.48 | 3,313,003 | +0.90(+0.92%) |
May 26, 2022 | 96.43 | 98.84 | 95.86 | 97.58 | 3,147,428 | +2.63(+2.77%) |
May 25, 2022 | 93.51 | 95.24 | 93.28 | 94.95 | 3,294,301 | +0.82(+0.88%) |
May 24, 2022 | 94.15 | 94.66 | 91.85 | 94.12 | 3,465,935 | -1.12(-1.18%) |
May 23, 2022 | 93.92 | 95.85 | 93.27 | 95.25 | 2,780,347 | +1.90(+2.04%) |
May 20, 2022 | 92.30 | 93.49 | 90.78 | 93.35 | 3,411,893 | +2.35(+2.58%) |
May 19, 2022 | 89.75 | 92.64 | 89.38 | 90.99 | 2,185,281 | +0.41(+0.45%) |
May 18, 2022 | 91.09 | 92.49 | 90.30 | 90.58 | 3,249,174 | -1.47(-1.60%) |
May 17, 2022 | 91.97 | 92.57 | 90.11 | 92.05 | 3,683,459 | +1.87(+2.08%) |
May 16, 2022 | 89.39 | 90.66 | 89.08 | 90.18 | 2,379,664 | -0.19(-0.21%) |
May 13, 2022 | 89.28 | 91.10 | 88.93 | 90.37 | 2,532,597 | +2.39(+2.71%) |
May 12, 2022 | 86.84 | 88.38 | 85.85 | 87.98 | 3,743,878 | +0.47(+0.54%) |
May 11, 2022 | 87.98 | 90.84 | 87.15 | 87.51 | 4,337,497 | -1.21(-1.36%) |
May 10, 2022 | 89.89 | 90.64 | 87.25 | 88.72 | 2,896,975 | +0.19(+0.21%) |
May 09, 2022 | 90.73 | 91.23 | 87.96 | 88.53 | 5,351,580 | -3.49(-3.80%) |
May 06, 2022 | 93.92 | 93.92 | 91.14 | 92.02 | 4,879,594 | -2.18(-2.32%) |
May 05, 2022 | 95.66 | 96.69 | 92.61 | 94.21 | 5,284,943 | -3.46(-3.55%) |
May 04, 2022 | 93.99 | 98.05 | 92.93 | 97.67 | 4,478,819 | +4.37(+4.69%) |
May 03, 2022 | 94.82 | 96.33 | 90.76 | 93.30 | 4,951,795 | +1.99(+2.18%) |