Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 96.04 | 97.95 | 95.13 | 97.90 | 139,775 | +1.85(+1.93%) |
Jul 28, 2022 | 93.25 | 96.21 | 92.19 | 96.04 | 178,125 | +3.96(+4.30%) |
Jul 27, 2022 | 89.38 | 93.15 | 88.79 | 92.08 | 147,811 | +2.65(+2.97%) |
Jul 26, 2022 | 89.91 | 90.58 | 88.58 | 89.43 | 107,613 | -1.42(-1.56%) |
Jul 25, 2022 | 91.86 | 91.86 | 89.65 | 90.85 | 111,925 | -0.82(-0.90%) |
Jul 22, 2022 | 91.18 | 92.24 | 89.91 | 91.67 | 162,495 | +1.10(+1.21%) |
Jul 21, 2022 | 88.78 | 90.62 | 85.79 | 90.57 | 227,434 | +2.24(+2.54%) |
Jul 20, 2022 | 87.86 | 88.49 | 86.91 | 88.33 | 139,710 | +0.46(+0.53%) |
Jul 19, 2022 | 86.29 | 88.28 | 85.25 | 87.87 | 150,556 | +2.88(+3.38%) |
Jul 18, 2022 | 87.70 | 87.90 | 84.98 | 84.99 | 163,545 | -2.23(-2.56%) |
Jul 15, 2022 | 88.85 | 88.85 | 86.04 | 87.22 | 392,617 | +0.31(+0.36%) |
Jul 14, 2022 | 86.63 | 87.22 | 84.54 | 86.91 | 176,077 | -0.99(-1.13%) |
Jul 13, 2022 | 86.70 | 88.85 | 84.52 | 87.91 | 163,805 | -0.81(-0.91%) |
Jul 12, 2022 | 86.72 | 89.69 | 86.72 | 88.72 | 152,902 | +1.64(+1.88%) |
Jul 11, 2022 | 86.64 | 87.49 | 85.91 | 87.08 | 107,385 | +0.13(+0.14%) |
Jul 08, 2022 | 85.81 | 87.65 | 84.96 | 86.95 | 166,145 | +0.37(+0.42%) |
Jul 07, 2022 | 86.06 | 87.44 | 84.99 | 86.58 | 133,904 | +0.71(+0.83%) |
Jul 06, 2022 | 86.07 | 86.74 | 83.17 | 85.87 | 160,700 | +0.29(+0.34%) |
Jul 05, 2022 | 83.14 | 85.58 | 81.93 | 85.58 | 220,017 | +1.15(+1.36%) |
Jul 01, 2022 | 79.67 | 84.95 | 79.67 | 84.43 | 216,839 | +4.16(+5.18%) |
Jun 30, 2022 | 77.22 | 81.77 | 77.13 | 80.27 | 226,578 | +1.98(+2.53%) |
Jun 29, 2022 | 78.96 | 79.98 | 77.29 | 78.29 | 288,017 | -0.75(-0.95%) |
Jun 28, 2022 | 81.35 | 83.42 | 78.97 | 79.04 | 193,381 | -2.21(-2.72%) |
Jun 27, 2022 | 80.59 | 82.83 | 79.85 | 81.25 | 193,181 | +1.28(+1.61%) |
Jun 24, 2022 | 78.67 | 81.62 | 78.67 | 79.97 | 268,346 | +2.33(+3.00%) |
Jun 23, 2022 | 69.22 | 77.77 | 69.22 | 77.64 | 378,095 | +8.81(+12.80%) |
Jun 22, 2022 | 70.60 | 72.87 | 67.03 | 68.83 | 689,356 | -5.47(-7.37%) |
Jun 21, 2022 | 77.11 | 77.11 | 73.45 | 74.30 | 327,671 | -2.02(-2.64%) |
Jun 17, 2022 | 74.61 | 77.14 | 73.44 | 76.32 | 541,285 | +2.03(+2.73%) |
Jun 16, 2022 | 79.83 | 79.83 | 72.94 | 74.30 | 307,567 | -7.46(-9.13%) |
Jun 15, 2022 | 82.98 | 83.12 | 79.85 | 81.76 | 253,766 | +0.11(+0.13%) |
Jun 14, 2022 | 81.02 | 82.08 | 80.08 | 81.65 | 301,992 | +0.60(+0.74%) |
Jun 13, 2022 | 86.24 | 86.86 | 80.29 | 81.05 | 360,197 | -7.45(-8.42%) |
Jun 10, 2022 | 93.57 | 94.59 | 88.43 | 88.50 | 274,468 | -6.54(-6.88%) |
Jun 09, 2022 | 93.10 | 95.63 | 93.10 | 95.04 | 130,287 | +0.91(+0.97%) |
Jun 08, 2022 | 93.86 | 95.36 | 93.01 | 94.13 | 153,071 | -0.91(-0.96%) |
Jun 07, 2022 | 92.91 | 95.04 | 91.68 | 95.04 | 197,856 | +0.72(+0.76%) |
Jun 06, 2022 | 93.42 | 94.33 | 91.43 | 94.32 | 198,934 | +1.49(+1.61%) |
Jun 03, 2022 | 91.88 | 93.47 | 91.70 | 92.83 | 132,963 | -0.52(-0.56%) |
Jun 02, 2022 | 91.23 | 93.63 | 91.23 | 93.35 | 187,488 | +2.86(+3.16%) |
Jun 01, 2022 | 92.31 | 93.18 | 90.46 | 90.49 | 211,577 | -1.38(-1.51%) |
May 31, 2022 | 91.91 | 92.54 | 89.60 | 91.88 | 353,196 | -0.68(-0.74%) |
May 27, 2022 | 90.14 | 92.76 | 89.86 | 92.56 | 232,206 | +2.43(+2.70%) |
May 26, 2022 | 87.83 | 90.50 | 87.02 | 90.12 | 189,953 | +2.77(+3.17%) |
May 25, 2022 | 83.10 | 87.47 | 83.10 | 87.36 | 285,958 | +3.93(+4.71%) |
May 24, 2022 | 84.88 | 85.15 | 81.72 | 83.42 | 195,771 | -2.07(-2.42%) |
May 23, 2022 | 86.49 | 87.16 | 83.37 | 85.49 | 202,777 | +1.21(+1.44%) |
May 20, 2022 | 85.52 | 85.66 | 81.84 | 84.28 | 176,072 | +0.51(+0.61%) |
May 19, 2022 | 82.85 | 86.28 | 82.85 | 83.77 | 271,616 | +0.10(+0.11%) |
May 18, 2022 | 85.85 | 86.40 | 82.56 | 83.67 | 267,304 | -4.71(-5.33%) |
May 17, 2022 | 86.63 | 88.96 | 84.85 | 88.38 | 215,157 | +3.14(+3.69%) |
May 16, 2022 | 85.36 | 86.11 | 83.43 | 85.24 | 215,623 | -0.42(-0.49%) |
May 13, 2022 | 85.10 | 86.26 | 84.10 | 85.66 | 196,880 | +1.49(+1.77%) |
May 12, 2022 | 79.19 | 84.48 | 77.40 | 84.17 | 252,309 | +5.32(+6.74%) |
May 11, 2022 | 81.62 | 82.92 | 78.21 | 78.85 | 213,283 | -3.17(-3.87%) |
May 10, 2022 | 86.33 | 87.08 | 81.01 | 82.03 | 239,009 | -3.18(-3.74%) |
May 09, 2022 | 82.49 | 86.60 | 82.36 | 85.21 | 302,311 | +0.84(+0.99%) |
May 06, 2022 | 82.46 | 85.12 | 81.70 | 84.37 | 257,901 | +0.93(+1.12%) |
May 05, 2022 | 79.52 | 86.54 | 79.52 | 83.44 | 298,707 | +1.84(+2.25%) |
May 04, 2022 | 79.90 | 81.96 | 76.79 | 81.60 | 495,579 | +2.37(+2.99%) |
May 03, 2022 | 79.39 | 80.04 | 76.65 | 79.24 | 221,985 | +0.20(+0.26%) |