Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 97.24 | 98.34 | 96.38 | 97.91 | 234,677 | +1.05(+1.09%) |
Jul 28, 2022 | 95.18 | 97.01 | 95.18 | 96.86 | 203,131 | +1.72(+1.80%) |
Jul 27, 2022 | 94.37 | 95.88 | 93.96 | 95.14 | 198,247 | +1.06(+1.13%) |
Jul 26, 2022 | 94.14 | 95.09 | 93.42 | 94.08 | 151,151 | -0.14(-0.14%) |
Jul 25, 2022 | 93.89 | 94.62 | 93.55 | 94.22 | 213,197 | +0.48(+0.51%) |
Jul 22, 2022 | 95.68 | 95.87 | 93.51 | 93.74 | 171,054 | -1.64(-1.72%) |
Jul 21, 2022 | 93.92 | 95.44 | 93.49 | 95.38 | 177,986 | +1.21(+1.28%) |
Jul 20, 2022 | 92.65 | 94.35 | 92.18 | 94.17 | 233,836 | +0.85(+0.91%) |
Jul 19, 2022 | 90.24 | 93.53 | 90.24 | 93.32 | 548,121 | +4.28(+4.81%) |
Jul 18, 2022 | 90.29 | 91.12 | 88.82 | 89.04 | 438,740 | -0.83(-0.92%) |
Jul 15, 2022 | 89.36 | 90.37 | 88.19 | 89.87 | 234,373 | +1.80(+2.05%) |
Jul 14, 2022 | 87.43 | 88.25 | 86.01 | 88.06 | 253,960 | +0.47(+0.53%) |
Jul 13, 2022 | 86.50 | 88.44 | 86.14 | 87.60 | 304,626 | -0.68(-0.77%) |
Jul 12, 2022 | 88.60 | 89.87 | 87.67 | 88.28 | 269,134 | -0.36(-0.41%) |
Jul 11, 2022 | 89.62 | 89.69 | 88.29 | 88.64 | 387,102 | -1.40(-1.55%) |
Jul 08, 2022 | 89.36 | 90.30 | 88.42 | 90.04 | 196,704 | +0.49(+0.54%) |
Jul 07, 2022 | 88.68 | 90.16 | 88.68 | 89.55 | 236,510 | +1.75(+1.99%) |
Jul 06, 2022 | 87.79 | 89.68 | 86.93 | 87.80 | 286,038 | -0.55(-0.63%) |
Jul 05, 2022 | 88.20 | 89.13 | 86.39 | 88.35 | 461,427 | -1.47(-1.63%) |
Jul 01, 2022 | 88.33 | 90.92 | 87.53 | 89.82 | 445,620 | +1.29(+1.46%) |
Jun 30, 2022 | 86.67 | 88.82 | 86.11 | 88.53 | 545,362 | +0.59(+0.67%) |
Jun 29, 2022 | 90.02 | 90.05 | 87.27 | 87.94 | 641,559 | -2.32(-2.57%) |
Jun 28, 2022 | 95.56 | 96.84 | 88.80 | 90.26 | 648,745 | -5.24(-5.48%) |
Jun 27, 2022 | 93.13 | 96.39 | 92.40 | 95.50 | 427,025 | +3.13(+3.39%) |
Jun 24, 2022 | 91.04 | 93.18 | 91.04 | 92.37 | 642,793 | +1.52(+1.67%) |
Jun 23, 2022 | 91.15 | 91.44 | 89.56 | 90.85 | 188,069 | +0.07(+0.08%) |
Jun 22, 2022 | 89.11 | 91.25 | 89.11 | 90.78 | 247,393 | +0.41(+0.45%) |
Jun 21, 2022 | 89.12 | 90.84 | 87.88 | 90.38 | 295,081 | +2.39(+2.72%) |
Jun 17, 2022 | 88.43 | 89.12 | 86.61 | 87.98 | 600,616 | +0.35(+0.40%) |
Jun 16, 2022 | 92.69 | 92.72 | 86.56 | 87.63 | 423,730 | -7.08(-7.48%) |
Jun 15, 2022 | 92.76 | 96.12 | 92.53 | 94.72 | 330,582 | +2.24(+2.43%) |
Jun 14, 2022 | 93.89 | 95.07 | 91.59 | 92.47 | 526,721 | -1.01(-1.08%) |
Jun 13, 2022 | 95.14 | 95.85 | 93.00 | 93.48 | 434,224 | -3.93(-4.03%) |
Jun 10, 2022 | 98.70 | 99.59 | 97.26 | 97.41 | 265,861 | -3.52(-3.49%) |
Jun 09, 2022 | 101.55 | 102.07 | 100.92 | 100.93 | 225,278 | -0.73(-0.72%) |
Jun 08, 2022 | 103.47 | 103.68 | 101.29 | 101.66 | 199,406 | -2.35(-2.26%) |
Jun 07, 2022 | 101.38 | 104.03 | 101.11 | 104.01 | 363,958 | +1.67(+1.63%) |
Jun 06, 2022 | 102.33 | 103.57 | 102.23 | 102.34 | 418,138 | +0.82(+0.80%) |
Jun 03, 2022 | 101.59 | 102.38 | 100.58 | 101.52 | 274,222 | -0.90(-0.88%) |
Jun 02, 2022 | 100.27 | 102.54 | 99.91 | 102.42 | 218,132 | +2.64(+2.65%) |
Jun 01, 2022 | 101.31 | 101.60 | 98.26 | 99.78 | 300,383 | -1.14(-1.13%) |
May 31, 2022 | 99.34 | 101.77 | 98.37 | 100.92 | 393,414 | +1.20(+1.20%) |
May 27, 2022 | 97.84 | 99.83 | 97.66 | 99.72 | 236,390 | +2.42(+2.49%) |
May 26, 2022 | 94.48 | 97.61 | 94.48 | 97.30 | 347,859 | +3.03(+3.22%) |
May 25, 2022 | 93.01 | 95.33 | 93.01 | 94.27 | 619,608 | +0.56(+0.60%) |
May 24, 2022 | 94.65 | 95.18 | 92.25 | 93.71 | 441,622 | -1.89(-1.98%) |
May 23, 2022 | 94.04 | 96.00 | 93.48 | 95.60 | 471,161 | +2.24(+2.40%) |
May 20, 2022 | 94.97 | 95.09 | 90.99 | 93.36 | 479,677 | -0.42(-0.45%) |
May 19, 2022 | 94.90 | 95.82 | 93.74 | 93.78 | 277,170 | -1.49(-1.56%) |
May 18, 2022 | 97.96 | 98.82 | 94.58 | 95.26 | 235,168 | -3.54(-3.58%) |
May 17, 2022 | 97.54 | 98.97 | 96.58 | 98.80 | 216,393 | +2.93(+3.05%) |
May 16, 2022 | 95.96 | 96.92 | 95.21 | 95.88 | 172,573 | -0.37(-0.38%) |
May 13, 2022 | 94.07 | 96.78 | 93.48 | 96.24 | 368,197 | +3.07(+3.30%) |
May 12, 2022 | 92.56 | 95.21 | 90.85 | 93.17 | 557,908 | +0.67(+0.72%) |
May 11, 2022 | 95.13 | 96.71 | 92.33 | 92.50 | 314,166 | -2.80(-2.94%) |
May 10, 2022 | 97.62 | 97.79 | 94.35 | 95.30 | 270,457 | -1.50(-1.55%) |
May 09, 2022 | 96.85 | 98.63 | 96.38 | 96.80 | 249,629 | -1.61(-1.64%) |
May 06, 2022 | 99.87 | 100.42 | 96.85 | 98.41 | 260,223 | -1.73(-1.73%) |
May 05, 2022 | 101.26 | 102.49 | 98.92 | 100.14 | 298,720 | -2.46(-2.40%) |
May 04, 2022 | 99.78 | 102.82 | 98.64 | 102.60 | 224,801 | +3.25(+3.27%) |
May 03, 2022 | 97.34 | 100.05 | 97.23 | 99.35 | 217,720 | +1.79(+1.83%) |