Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 98.11 | 100.02 | 97.50 | 99.54 | 1,209,157 | +1.56(+1.59%) |
Jul 28, 2022 | 94.26 | 98.26 | 93.59 | 97.98 | 1,433,443 | +3.61(+3.83%) |
Jul 27, 2022 | 93.30 | 94.92 | 91.80 | 94.37 | 1,094,406 | +2.16(+2.34%) |
Jul 26, 2022 | 93.22 | 93.52 | 91.30 | 92.21 | 825,399 | -2.42(-2.56%) |
Jul 25, 2022 | 94.38 | 95.62 | 92.84 | 94.63 | 1,195,608 | +0.28(+0.30%) |
Jul 22, 2022 | 96.49 | 98.49 | 93.70 | 94.35 | 854,750 | -1.66(-1.73%) |
Jul 21, 2022 | 96.30 | 96.70 | 93.89 | 96.01 | 1,077,161 | -0.60(-0.62%) |
Jul 20, 2022 | 95.93 | 96.80 | 94.40 | 96.61 | 1,267,285 | +0.45(+0.47%) |
Jul 19, 2022 | 94.26 | 96.27 | 93.30 | 96.16 | 1,323,913 | +3.34(+3.60%) |
Jul 18, 2022 | 92.60 | 94.84 | 92.15 | 92.82 | 976,851 | +1.27(+1.39%) |
Jul 15, 2022 | 90.00 | 92.60 | 89.75 | 91.55 | 1,070,038 | +2.44(+2.74%) |
Jul 14, 2022 | 88.72 | 89.36 | 86.60 | 89.11 | 1,252,867 | -1.49(-1.64%) |
Jul 13, 2022 | 89.84 | 91.36 | 88.72 | 90.60 | 992,719 | -0.64(-0.70%) |
Jul 12, 2022 | 88.92 | 92.18 | 88.92 | 91.24 | 1,487,912 | +2.40(+2.70%) |
Jul 11, 2022 | 91.85 | 93.03 | 88.71 | 88.84 | 1,104,620 | -3.82(-4.12%) |
Jul 08, 2022 | 94.41 | 94.85 | 92.47 | 92.66 | 1,041,709 | -2.21(-2.33%) |
Jul 07, 2022 | 93.03 | 95.43 | 92.75 | 94.87 | 1,173,571 | +1.89(+2.03%) |
Jul 06, 2022 | 95.85 | 96.18 | 92.27 | 92.98 | 1,248,642 | -2.84(-2.96%) |
Jul 05, 2022 | 90.40 | 95.91 | 90.22 | 95.82 | 1,568,214 | +3.15(+3.40%) |
Jul 01, 2022 | 90.79 | 93.98 | 90.34 | 92.67 | 1,594,282 | +2.19(+2.42%) |
Jun 30, 2022 | 92.43 | 92.43 | 87.59 | 90.48 | 1,985,251 | -3.09(-3.30%) |
Jun 29, 2022 | 94.35 | 94.35 | 91.69 | 93.57 | 1,418,262 | -0.83(-0.88%) |
Jun 28, 2022 | 98.16 | 99.64 | 94.35 | 94.40 | 1,935,002 | -4.22(-4.28%) |
Jun 27, 2022 | 99.49 | 101.05 | 96.31 | 98.62 | 2,068,841 | +0.26(+0.26%) |
Jun 24, 2022 | 91.79 | 99.22 | 90.25 | 98.36 | 4,320,378 | +6.60(+7.19%) |
Jun 23, 2022 | 90.97 | 92.00 | 88.61 | 91.76 | 2,464,439 | +2.01(+2.24%) |
Jun 22, 2022 | 86.84 | 90.10 | 86.70 | 89.75 | 1,828,190 | +2.07(+2.36%) |
Jun 21, 2022 | 88.82 | 89.63 | 87.50 | 87.68 | 1,626,835 | +0.69(+0.79%) |
Jun 17, 2022 | 85.39 | 88.57 | 85.03 | 86.99 | 2,731,532 | +1.23(+1.43%) |
Jun 16, 2022 | 89.03 | 89.55 | 84.37 | 85.76 | 2,538,787 | -5.78(-6.31%) |
Jun 15, 2022 | 90.88 | 93.40 | 90.07 | 91.54 | 1,115,012 | +1.75(+1.95%) |
Jun 14, 2022 | 89.08 | 91.78 | 89.08 | 89.79 | 1,367,655 | +0.98(+1.10%) |
Jun 13, 2022 | 92.81 | 93.62 | 88.06 | 88.81 | 2,046,725 | -7.22(-7.52%) |
Jun 10, 2022 | 97.61 | 99.34 | 95.32 | 96.03 | 1,163,851 | -3.90(-3.90%) |
Jun 09, 2022 | 102.00 | 103.22 | 99.89 | 99.93 | 1,102,909 | -2.31(-2.26%) |
Jun 08, 2022 | 98.57 | 103.01 | 98.57 | 102.24 | 1,839,524 | +4.01(+4.08%) |
Jun 07, 2022 | 94.43 | 98.61 | 93.87 | 98.23 | 1,336,013 | +0.72(+0.74%) |
Jun 06, 2022 | 97.33 | 98.12 | 95.65 | 97.51 | 854,748 | +1.16(+1.20%) |
Jun 03, 2022 | 97.62 | 98.31 | 94.86 | 96.35 | 1,257,990 | -2.84(-2.86%) |
Jun 02, 2022 | 98.62 | 99.66 | 98.21 | 99.19 | 1,158,924 | +0.73(+0.74%) |
Jun 01, 2022 | 100.01 | 100.82 | 97.65 | 98.46 | 1,805,254 | -0.81(-0.82%) |
May 31, 2022 | 99.02 | 99.85 | 96.78 | 99.27 | 1,716,266 | -1.02(-1.02%) |
May 27, 2022 | 99.32 | 100.31 | 97.79 | 100.29 | 1,264,085 | +1.13(+1.14%) |
May 26, 2022 | 97.49 | 99.73 | 97.37 | 99.16 | 1,475,254 | +3.22(+3.36%) |
May 25, 2022 | 89.75 | 96.34 | 89.47 | 95.94 | 1,578,674 | +5.15(+5.67%) |
May 24, 2022 | 89.95 | 91.22 | 88.93 | 90.79 | 1,504,556 | -0.10(-0.11%) |
May 23, 2022 | 93.18 | 93.29 | 89.50 | 90.89 | 1,817,069 | -1.57(-1.70%) |
May 20, 2022 | 92.22 | 93.63 | 89.21 | 92.46 | 2,106,596 | +1.66(+1.83%) |
May 19, 2022 | 89.80 | 92.20 | 88.03 | 90.80 | 2,245,586 | +1.00(+1.11%) |
May 18, 2022 | 95.08 | 95.24 | 88.17 | 89.80 | 2,236,296 | -7.67(-7.87%) |
May 17, 2022 | 94.61 | 97.54 | 94.38 | 97.47 | 1,711,452 | +4.81(+5.19%) |
May 16, 2022 | 91.91 | 93.90 | 90.04 | 92.66 | 2,800,509 | +1.00(+1.09%) |
May 13, 2022 | 92.17 | 95.56 | 91.26 | 91.66 | 2,184,603 | +0.40(+0.44%) |
May 12, 2022 | 89.16 | 93.83 | 88.75 | 91.26 | 2,663,597 | +1.47(+1.64%) |
May 11, 2022 | 91.87 | 93.90 | 89.48 | 89.79 | 1,695,978 | -2.43(-2.64%) |
May 10, 2022 | 94.21 | 96.33 | 89.28 | 92.22 | 2,486,130 | -0.59(-0.64%) |
May 09, 2022 | 92.95 | 96.02 | 92.19 | 92.81 | 2,102,386 | -1.89(-2.00%) |
May 06, 2022 | 92.17 | 96.12 | 90.49 | 94.70 | 2,218,293 | +2.32(+2.51%) |
May 05, 2022 | 98.34 | 98.56 | 90.77 | 92.38 | 2,123,661 | -7.80(-7.79%) |
May 04, 2022 | 94.41 | 100.34 | 93.94 | 100.18 | 2,433,514 | +5.11(+5.37%) |
May 03, 2022 | 90.87 | 95.67 | 90.35 | 95.07 | 2,642,936 | +3.93(+4.31%) |