Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 104.34 | 106.81 | 104.34 | 105.60 | 120,415 | +1.55(+1.49%) |
Jul 28, 2022 | 102.55 | 104.33 | 101.34 | 104.05 | 96,943 | +2.28(+2.24%) |
Jul 27, 2022 | 99.72 | 102.25 | 99.16 | 101.77 | 123,571 | +1.98(+1.98%) |
Jul 26, 2022 | 99.88 | 100.19 | 98.93 | 99.79 | 83,723 | -0.28(-0.28%) |
Jul 25, 2022 | 98.57 | 100.15 | 98.11 | 100.07 | 98,468 | +1.47(+1.49%) |
Jul 22, 2022 | 98.44 | 99.53 | 96.92 | 98.60 | 181,884 | -0.29(-0.29%) |
Jul 21, 2022 | 98.13 | 99.01 | 96.90 | 98.89 | 127,614 | +1.91(+1.97%) |
Jul 20, 2022 | 96.28 | 97.65 | 95.46 | 96.98 | 201,218 | +0.94(+0.98%) |
Jul 19, 2022 | 93.32 | 96.49 | 92.97 | 96.04 | 183,356 | +3.76(+4.07%) |
Jul 18, 2022 | 93.85 | 94.31 | 91.51 | 92.28 | 93,050 | -0.22(-0.23%) |
Jul 15, 2022 | 91.63 | 93.73 | 89.74 | 92.50 | 107,703 | +2.22(+2.46%) |
Jul 14, 2022 | 89.91 | 90.96 | 88.33 | 90.28 | 99,466 | -1.29(-1.41%) |
Jul 13, 2022 | 91.79 | 92.20 | 90.35 | 91.57 | 80,414 | -0.85(-0.92%) |
Jul 12, 2022 | 91.82 | 93.69 | 91.82 | 92.42 | 81,311 | +0.31(+0.34%) |
Jul 11, 2022 | 92.26 | 93.13 | 91.44 | 92.12 | 65,906 | -1.12(-1.20%) |
Jul 08, 2022 | 94.08 | 94.13 | 92.27 | 93.23 | 63,662 | -0.54(-0.58%) |
Jul 07, 2022 | 93.23 | 94.32 | 92.82 | 93.77 | 80,046 | +1.05(+1.13%) |
Jul 06, 2022 | 93.51 | 94.28 | 91.08 | 92.72 | 134,657 | -1.63(-1.73%) |
Jul 05, 2022 | 90.04 | 94.63 | 89.62 | 94.36 | 241,001 | +2.36(+2.57%) |
Jul 01, 2022 | 89.47 | 92.45 | 89.44 | 91.99 | 116,791 | +1.68(+1.86%) |
Jun 30, 2022 | 87.43 | 91.26 | 86.72 | 90.32 | 170,773 | +0.98(+1.10%) |
Jun 29, 2022 | 90.82 | 90.82 | 88.35 | 89.33 | 138,540 | -0.71(-0.79%) |
Jun 28, 2022 | 92.87 | 93.50 | 89.98 | 90.04 | 124,511 | -1.94(-2.11%) |
Jun 27, 2022 | 93.75 | 95.35 | 91.25 | 91.98 | 146,300 | -0.97(-1.04%) |
Jun 24, 2022 | 89.72 | 93.29 | 89.72 | 92.95 | 747,704 | +3.38(+3.78%) |
Jun 23, 2022 | 87.29 | 90.36 | 86.72 | 89.57 | 151,205 | +2.34(+2.69%) |
Jun 22, 2022 | 84.84 | 88.00 | 84.09 | 87.22 | 265,354 | +2.67(+3.16%) |
Jun 21, 2022 | 86.18 | 86.46 | 84.54 | 84.55 | 151,424 | +0.18(+0.21%) |
Jun 17, 2022 | 83.91 | 86.07 | 82.68 | 84.37 | 589,708 | +0.85(+1.02%) |
Jun 16, 2022 | 85.42 | 85.76 | 83.07 | 83.52 | 213,108 | -3.97(-4.53%) |
Jun 15, 2022 | 88.01 | 89.35 | 85.97 | 87.48 | 186,462 | +0.33(+0.38%) |
Jun 14, 2022 | 85.79 | 89.01 | 85.55 | 87.16 | 204,558 | +1.85(+2.16%) |
Jun 13, 2022 | 90.37 | 90.70 | 84.69 | 85.31 | 269,649 | -8.42(-8.98%) |
Jun 10, 2022 | 93.75 | 95.69 | 92.73 | 93.73 | 178,335 | -1.72(-1.80%) |
Jun 09, 2022 | 98.92 | 99.70 | 95.35 | 95.44 | 185,634 | -4.34(-4.35%) |
Jun 08, 2022 | 101.09 | 101.25 | 98.62 | 99.78 | 112,953 | -1.85(-1.82%) |
Jun 07, 2022 | 100.29 | 101.75 | 99.83 | 101.63 | 119,763 | +0.98(+0.98%) |
Jun 06, 2022 | 102.01 | 102.47 | 100.40 | 100.65 | 177,065 | +0.04(+0.04%) |
Jun 03, 2022 | 102.29 | 102.29 | 99.35 | 100.61 | 133,276 | -2.08(-2.03%) |
Jun 02, 2022 | 98.60 | 102.96 | 98.60 | 102.69 | 166,911 | +3.82(+3.86%) |
Jun 01, 2022 | 99.68 | 99.94 | 97.60 | 98.87 | 108,784 | -0.79(-0.79%) |
May 31, 2022 | 101.85 | 102.29 | 99.47 | 99.66 | 205,821 | -3.06(-2.98%) |
May 27, 2022 | 100.63 | 102.79 | 100.63 | 102.72 | 141,312 | +2.88(+2.88%) |
May 26, 2022 | 95.55 | 100.06 | 95.55 | 99.84 | 150,505 | +4.90(+5.16%) |
May 25, 2022 | 92.47 | 96.75 | 92.47 | 94.94 | 135,273 | +1.76(+1.89%) |
May 24, 2022 | 95.56 | 95.77 | 92.24 | 93.17 | 157,268 | -3.03(-3.15%) |
May 23, 2022 | 97.96 | 98.65 | 95.76 | 96.20 | 115,736 | +0.26(+0.27%) |
May 20, 2022 | 97.98 | 98.87 | 93.93 | 95.94 | 146,915 | -1.27(-1.30%) |
May 19, 2022 | 95.63 | 98.67 | 95.46 | 97.21 | 229,817 | +0.83(+0.86%) |
May 18, 2022 | 96.34 | 97.74 | 94.54 | 96.38 | 280,762 | -2.50(-2.53%) |
May 17, 2022 | 96.47 | 99.02 | 96.47 | 98.88 | 172,394 | +3.77(+3.96%) |
May 16, 2022 | 95.40 | 96.16 | 92.82 | 95.12 | 217,429 | -1.15(-1.19%) |
May 13, 2022 | 94.07 | 97.46 | 92.84 | 96.26 | 144,207 | +3.88(+4.20%) |
May 12, 2022 | 92.28 | 93.34 | 89.80 | 92.39 | 205,999 | -0.09(-0.10%) |
May 11, 2022 | 93.28 | 96.08 | 91.31 | 92.48 | 175,732 | -1.80(-1.91%) |
May 10, 2022 | 95.42 | 97.24 | 91.79 | 94.28 | 180,128 | -0.81(-0.85%) |
May 09, 2022 | 95.95 | 97.44 | 93.40 | 95.09 | 298,585 | -2.73(-2.79%) |
May 06, 2022 | 100.43 | 102.91 | 96.91 | 97.82 | 282,952 | -3.40(-3.36%) |
May 05, 2022 | 109.02 | 114.31 | 99.59 | 101.22 | 331,636 | -11.74(-10.39%) |
May 04, 2022 | 115.88 | 115.88 | 109.23 | 112.96 | 264,698 | -2.96(-2.56%) |
May 03, 2022 | 113.15 | 117.10 | 112.72 | 115.92 | 143,321 | +3.43(+3.05%) |