Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 95.01 | 96.44 | 95.01 | 95.96 | 1,373,148 | +0.75(+0.79%) |
Jul 28, 2022 | 93.75 | 95.48 | 93.45 | 95.21 | 1,342,389 | +2.34(+2.52%) |
Jul 27, 2022 | 92.61 | 93.12 | 92.20 | 92.87 | 1,138,775 | -0.17(-0.18%) |
Jul 26, 2022 | 91.10 | 93.12 | 91.10 | 93.03 | 1,146,398 | +1.56(+1.71%) |
Jul 25, 2022 | 90.18 | 91.51 | 90.06 | 91.47 | 952,025 | +1.02(+1.12%) |
Jul 22, 2022 | 89.43 | 90.49 | 89.36 | 90.46 | 992,491 | +1.51(+1.69%) |
Jul 21, 2022 | 88.74 | 89.09 | 88.47 | 88.95 | 1,409,356 | +0.09(+0.10%) |
Jul 20, 2022 | 91.07 | 91.25 | 88.70 | 88.86 | 2,311,152 | -2.72(-2.97%) |
Jul 19, 2022 | 91.84 | 92.28 | 91.25 | 91.57 | 1,496,047 | +0.24(+0.26%) |
Jul 18, 2022 | 92.66 | 92.81 | 91.20 | 91.33 | 1,026,388 | -1.79(-1.93%) |
Jul 15, 2022 | 93.07 | 93.26 | 91.74 | 93.13 | 1,270,760 | +0.59(+0.64%) |
Jul 14, 2022 | 90.94 | 92.74 | 90.75 | 92.54 | 939,280 | -0.02(-0.02%) |
Jul 13, 2022 | 92.35 | 93.43 | 91.98 | 92.55 | 990,185 | -0.31(-0.33%) |
Jul 12, 2022 | 92.46 | 94.04 | 92.21 | 92.86 | 1,120,759 | -0.10(-0.11%) |
Jul 11, 2022 | 91.65 | 93.32 | 91.57 | 92.96 | 966,121 | +0.98(+1.07%) |
Jul 08, 2022 | 92.33 | 92.45 | 91.66 | 91.98 | 994,521 | -0.28(-0.30%) |
Jul 07, 2022 | 93.58 | 93.80 | 91.81 | 92.26 | 1,582,600 | -1.34(-1.43%) |
Jul 06, 2022 | 91.87 | 94.13 | 91.68 | 93.60 | 1,639,052 | +2.22(+2.43%) |
Jul 05, 2022 | 94.89 | 94.98 | 90.10 | 91.38 | 1,508,900 | -3.44(-3.63%) |
Jul 01, 2022 | 93.41 | 95.05 | 92.90 | 94.82 | 1,745,007 | +1.79(+1.93%) |
Jun 30, 2022 | 91.56 | 94.08 | 91.36 | 93.03 | 2,278,562 | +1.23(+1.34%) |
Jun 29, 2022 | 91.81 | 92.14 | 91.27 | 91.80 | 1,025,737 | +0.18(+0.19%) |
Jun 28, 2022 | 91.82 | 92.57 | 91.56 | 91.62 | 1,582,189 | -0.15(-0.16%) |
Jun 27, 2022 | 90.16 | 91.80 | 89.55 | 91.77 | 1,983,583 | +1.96(+2.18%) |
Jun 24, 2022 | 88.19 | 90.17 | 88.19 | 89.81 | 1,956,368 | +1.68(+1.91%) |
Jun 23, 2022 | 86.70 | 88.27 | 86.61 | 88.13 | 1,350,860 | +1.82(+2.11%) |
Jun 22, 2022 | 84.68 | 87.16 | 84.65 | 86.31 | 2,230,145 | +1.36(+1.60%) |
Jun 21, 2022 | 83.61 | 85.47 | 83.36 | 84.95 | 1,895,740 | +1.41(+1.69%) |
Jun 17, 2022 | 84.72 | 84.75 | 82.46 | 83.53 | 2,849,327 | -0.78(-0.92%) |
Jun 16, 2022 | 83.89 | 84.63 | 82.64 | 84.31 | 2,189,711 | -0.62(-0.73%) |
Jun 15, 2022 | 85.66 | 86.25 | 83.87 | 84.93 | 1,861,586 | -0.16(-0.18%) |
Jun 14, 2022 | 88.24 | 88.69 | 84.26 | 85.09 | 1,743,188 | -3.26(-3.69%) |
Jun 13, 2022 | 91.00 | 91.12 | 87.93 | 88.35 | 1,743,770 | -3.45(-3.76%) |
Jun 10, 2022 | 91.17 | 92.60 | 90.60 | 91.80 | 1,853,000 | -0.19(-0.21%) |
Jun 09, 2022 | 94.91 | 95.28 | 91.93 | 91.99 | 1,305,146 | -3.17(-3.33%) |
Jun 08, 2022 | 97.23 | 97.23 | 95.09 | 95.16 | 1,187,571 | -2.45(-2.51%) |
Jun 07, 2022 | 96.33 | 97.69 | 95.55 | 97.61 | 1,335,360 | +1.19(+1.24%) |
Jun 06, 2022 | 96.66 | 97.04 | 96.29 | 96.42 | 841,679 | +0.12(+0.12%) |
Jun 03, 2022 | 96.75 | 97.06 | 96.10 | 96.30 | 902,976 | -0.63(-0.65%) |
Jun 02, 2022 | 97.23 | 97.30 | 94.98 | 96.93 | 1,173,113 | +0.18(+0.18%) |
Jun 01, 2022 | 97.47 | 97.63 | 96.33 | 96.75 | 1,680,948 | -0.37(-0.38%) |
May 31, 2022 | 97.46 | 97.94 | 96.45 | 97.12 | 2,054,498 | -1.35(-1.37%) |
May 27, 2022 | 97.13 | 98.81 | 96.87 | 98.47 | 1,300,870 | +1.04(+1.07%) |
May 26, 2022 | 98.25 | 98.61 | 97.30 | 97.43 | 1,972,043 | -0.38(-0.39%) |
May 25, 2022 | 99.79 | 99.91 | 97.36 | 97.80 | 2,693,607 | -2.28(-2.28%) |
May 24, 2022 | 97.49 | 100.19 | 96.94 | 100.09 | 1,457,668 | +3.01(+3.10%) |
May 23, 2022 | 97.06 | 97.60 | 95.75 | 97.07 | 1,333,616 | +1.36(+1.42%) |
May 20, 2022 | 95.30 | 95.86 | 94.23 | 95.72 | 1,900,518 | +0.63(+0.66%) |
May 19, 2022 | 94.04 | 95.72 | 92.99 | 95.09 | 2,065,484 | +0.85(+0.90%) |
May 18, 2022 | 96.06 | 96.19 | 94.00 | 94.24 | 2,267,540 | -1.39(-1.45%) |
May 17, 2022 | 95.35 | 95.77 | 93.32 | 95.62 | 1,408,604 | +0.63(+0.66%) |
May 16, 2022 | 94.60 | 95.38 | 93.88 | 94.99 | 1,413,513 | +0.63(+0.67%) |
May 13, 2022 | 94.48 | 95.05 | 92.47 | 94.37 | 1,711,496 | +1.17(+1.26%) |
May 12, 2022 | 93.51 | 94.35 | 92.07 | 93.19 | 1,470,371 | -0.19(-0.20%) |
May 11, 2022 | 92.53 | 94.77 | 92.53 | 93.38 | 1,886,740 | +1.00(+1.08%) |
May 10, 2022 | 93.48 | 94.65 | 91.43 | 92.38 | 1,528,494 | -1.17(-1.26%) |
May 09, 2022 | 91.93 | 94.13 | 91.52 | 93.55 | 1,974,562 | +1.17(+1.27%) |
May 06, 2022 | 92.24 | 92.82 | 91.31 | 92.38 | 2,008,673 | -0.38(-0.41%) |
May 05, 2022 | 92.90 | 93.47 | 91.94 | 92.75 | 1,406,063 | -0.45(-0.48%) |
May 04, 2022 | 91.09 | 93.35 | 91.09 | 93.20 | 1,853,834 | +1.84(+2.01%) |
May 03, 2022 | 92.14 | 93.64 | 91.24 | 91.37 | 2,055,670 | -0.16(-0.17%) |