Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 94.00 | 95.07 | 92.42 | 93.05 | 1,248,984 | -0.40(-0.43%) |
Jul 28, 2022 | 89.28 | 93.51 | 89.28 | 93.45 | 1,807,036 | +4.27(+4.79%) |
Jul 27, 2022 | 88.82 | 90.85 | 87.99 | 89.18 | 3,523,346 | -8.52(-8.72%) |
Jul 26, 2022 | 98.25 | 98.56 | 97.05 | 97.70 | 1,303,267 | -1.51(-1.52%) |
Jul 25, 2022 | 99.88 | 99.88 | 98.13 | 99.21 | 673,654 | -0.83(-0.83%) |
Jul 22, 2022 | 103.25 | 103.25 | 99.73 | 100.04 | 946,741 | -2.80(-2.73%) |
Jul 21, 2022 | 101.54 | 102.84 | 101.04 | 102.84 | 835,632 | +1.59(+1.57%) |
Jul 20, 2022 | 98.84 | 101.88 | 98.71 | 101.25 | 1,165,723 | +2.84(+2.89%) |
Jul 19, 2022 | 97.16 | 98.60 | 96.59 | 98.41 | 939,018 | +3.31(+3.48%) |
Jul 18, 2022 | 95.78 | 96.38 | 94.72 | 95.10 | 1,271,172 | -0.12(-0.13%) |
Jul 15, 2022 | 95.02 | 96.24 | 93.84 | 95.22 | 5,511,554 | +1.85(+1.98%) |
Jul 14, 2022 | 94.29 | 94.72 | 91.91 | 93.37 | 1,146,027 | -2.14(-2.24%) |
Jul 13, 2022 | 95.63 | 96.62 | 94.15 | 95.51 | 1,047,549 | -1.48(-1.52%) |
Jul 12, 2022 | 96.14 | 98.15 | 95.45 | 96.99 | 912,752 | +1.10(+1.14%) |
Jul 11, 2022 | 97.83 | 98.21 | 95.60 | 95.89 | 744,953 | -2.27(-2.31%) |
Jul 08, 2022 | 97.91 | 98.94 | 97.05 | 98.16 | 1,294,204 | -0.99(-1.00%) |
Jul 07, 2022 | 96.27 | 99.53 | 95.82 | 99.15 | 863,916 | +3.25(+3.39%) |
Jul 06, 2022 | 96.21 | 96.51 | 94.86 | 95.90 | 687,426 | +0.63(+0.66%) |
Jul 05, 2022 | 92.53 | 95.34 | 91.54 | 95.27 | 961,137 | +1.39(+1.48%) |
Jul 01, 2022 | 93.65 | 94.28 | 91.74 | 93.88 | 787,918 | +0.23(+0.24%) |
Jun 30, 2022 | 93.16 | 94.50 | 92.40 | 93.65 | 793,327 | -0.74(-0.79%) |
Jun 29, 2022 | 93.63 | 94.68 | 92.64 | 94.39 | 761,785 | +0.81(+0.87%) |
Jun 28, 2022 | 96.26 | 97.08 | 93.47 | 93.58 | 746,688 | -1.88(-1.97%) |
Jun 27, 2022 | 95.34 | 96.70 | 94.57 | 95.46 | 835,804 | +0.02(+0.02%) |
Jun 24, 2022 | 94.46 | 95.49 | 93.89 | 95.44 | 1,521,965 | +1.19(+1.26%) |
Jun 23, 2022 | 92.23 | 94.31 | 92.02 | 94.25 | 906,230 | +2.29(+2.49%) |
Jun 22, 2022 | 90.22 | 92.67 | 90.22 | 91.96 | 1,125,141 | +0.79(+0.87%) |
Jun 21, 2022 | 90.40 | 91.65 | 89.93 | 91.17 | 990,984 | +2.08(+2.33%) |
Jun 17, 2022 | 89.19 | 90.00 | 88.29 | 89.09 | 1,970,804 | +0.66(+0.74%) |
Jun 16, 2022 | 90.02 | 90.96 | 88.20 | 88.44 | 1,248,208 | -3.31(-3.61%) |
Jun 15, 2022 | 91.70 | 93.06 | 90.07 | 91.74 | 924,581 | +0.25(+0.27%) |
Jun 14, 2022 | 92.43 | 93.08 | 91.16 | 91.50 | 957,550 | -0.77(-0.83%) |
Jun 13, 2022 | 91.84 | 93.18 | 91.06 | 92.26 | 977,889 | -2.27(-2.40%) |
Jun 10, 2022 | 95.32 | 95.41 | 93.80 | 94.54 | 614,310 | -1.84(-1.91%) |
Jun 09, 2022 | 97.30 | 98.54 | 96.37 | 96.38 | 865,708 | -1.59(-1.62%) |
Jun 08, 2022 | 99.37 | 99.57 | 97.70 | 97.97 | 626,080 | -2.11(-2.11%) |
Jun 07, 2022 | 97.79 | 100.16 | 97.60 | 100.08 | 532,395 | +1.12(+1.13%) |
Jun 06, 2022 | 99.57 | 100.19 | 98.47 | 98.96 | 603,169 | -0.19(-0.19%) |
Jun 03, 2022 | 100.29 | 100.59 | 98.79 | 99.15 | 442,669 | -2.06(-2.04%) |
Jun 02, 2022 | 97.91 | 101.34 | 97.72 | 101.21 | 626,395 | +3.29(+3.36%) |
Jun 01, 2022 | 101.17 | 101.33 | 97.19 | 97.92 | 780,383 | -2.00(-2.00%) |
May 31, 2022 | 99.46 | 100.33 | 98.20 | 99.92 | 1,942,730 | +0.08(+0.08%) |
May 27, 2022 | 97.82 | 99.89 | 97.46 | 99.84 | 588,854 | +2.89(+2.98%) |
May 26, 2022 | 94.77 | 97.46 | 94.77 | 96.96 | 598,250 | +2.98(+3.17%) |
May 25, 2022 | 93.15 | 94.72 | 93.15 | 93.98 | 947,463 | +0.38(+0.40%) |
May 24, 2022 | 95.15 | 95.68 | 91.56 | 93.60 | 1,231,003 | -2.30(-2.40%) |
May 23, 2022 | 96.30 | 96.37 | 94.61 | 95.90 | 612,415 | +0.68(+0.72%) |
May 20, 2022 | 96.61 | 96.88 | 92.16 | 95.22 | 1,321,893 | -0.12(-0.13%) |
May 19, 2022 | 95.44 | 96.48 | 94.84 | 95.34 | 1,019,537 | -0.40(-0.42%) |
May 18, 2022 | 97.52 | 97.82 | 95.02 | 95.74 | 1,113,500 | -3.17(-3.20%) |
May 17, 2022 | 97.66 | 99.29 | 96.74 | 98.91 | 838,470 | +3.10(+3.24%) |
May 16, 2022 | 95.09 | 96.48 | 94.36 | 95.80 | 706,971 | -0.09(-0.09%) |
May 13, 2022 | 95.01 | 96.86 | 94.83 | 95.89 | 603,547 | +1.79(+1.90%) |
May 12, 2022 | 92.33 | 94.88 | 92.10 | 94.10 | 802,504 | +1.44(+1.55%) |
May 11, 2022 | 95.28 | 97.30 | 92.35 | 92.66 | 919,961 | -3.11(-3.25%) |
May 10, 2022 | 98.72 | 99.31 | 94.44 | 95.77 | 880,134 | -1.38(-1.42%) |
May 09, 2022 | 98.56 | 99.80 | 96.80 | 97.16 | 740,515 | -3.15(-3.14%) |
May 06, 2022 | 101.66 | 102.33 | 99.06 | 100.31 | 750,981 | -2.57(-2.50%) |
May 05, 2022 | 106.34 | 106.72 | 101.75 | 102.88 | 792,871 | -5.16(-4.77%) |
May 04, 2022 | 105.48 | 108.22 | 104.06 | 108.03 | 773,611 | +2.28(+2.16%) |
May 03, 2022 | 105.19 | 106.56 | 104.94 | 105.75 | 824,445 | -0.02(-0.02%) |