Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 96.72 | 98.11 | 96.49 | 97.55 | 2,739,784 | +1.06(+1.10%) |
Jul 28, 2022 | 94.21 | 96.58 | 94.08 | 96.49 | 1,888,932 | +3.00(+3.21%) |
Jul 27, 2022 | 92.47 | 93.93 | 91.98 | 93.49 | 1,421,807 | +1.38(+1.50%) |
Jul 26, 2022 | 92.49 | 93.19 | 91.64 | 92.11 | 1,532,540 | -1.30(-1.39%) |
Jul 25, 2022 | 93.13 | 93.95 | 92.59 | 93.41 | 1,305,566 | +0.31(+0.34%) |
Jul 22, 2022 | 94.30 | 94.62 | 92.74 | 93.10 | 1,812,901 | -0.50(-0.54%) |
Jul 21, 2022 | 91.98 | 93.62 | 91.59 | 93.60 | 1,729,155 | +0.71(+0.76%) |
Jul 20, 2022 | 91.44 | 93.67 | 91.18 | 92.89 | 2,313,849 | +1.06(+1.15%) |
Jul 19, 2022 | 89.75 | 92.09 | 89.02 | 91.83 | 2,215,775 | +3.26(+3.68%) |
Jul 18, 2022 | 87.38 | 88.74 | 87.37 | 88.57 | 1,923,786 | +2.05(+2.37%) |
Jul 15, 2022 | 86.13 | 86.88 | 85.08 | 86.53 | 2,265,958 | +2.12(+2.51%) |
Jul 14, 2022 | 84.42 | 85.21 | 83.56 | 84.41 | 1,884,331 | -1.40(-1.63%) |
Jul 13, 2022 | 86.22 | 87.23 | 85.34 | 85.81 | 2,028,543 | -1.83(-2.09%) |
Jul 12, 2022 | 87.28 | 89.02 | 87.08 | 87.64 | 1,849,227 | +0.34(+0.39%) |
Jul 11, 2022 | 87.08 | 87.56 | 85.96 | 87.30 | 1,149,749 | -0.42(-0.48%) |
Jul 08, 2022 | 88.00 | 88.19 | 86.36 | 87.72 | 1,585,356 | -0.17(-0.19%) |
Jul 07, 2022 | 87.14 | 88.25 | 86.79 | 87.89 | 1,534,863 | +1.31(+1.51%) |
Jul 06, 2022 | 87.75 | 88.42 | 86.21 | 86.58 | 1,565,923 | -1.03(-1.18%) |
Jul 05, 2022 | 85.37 | 87.64 | 83.97 | 87.61 | 2,124,169 | +1.70(+1.98%) |
Jul 01, 2022 | 84.72 | 86.18 | 84.22 | 85.91 | 1,906,352 | +0.68(+0.80%) |
Jun 30, 2022 | 85.30 | 86.59 | 83.69 | 85.23 | 3,473,801 | -2.10(-2.41%) |
Jun 29, 2022 | 88.63 | 88.90 | 86.58 | 87.33 | 2,079,053 | -1.79(-2.01%) |
Jun 28, 2022 | 91.08 | 92.02 | 89.02 | 89.12 | 1,668,484 | -0.78(-0.87%) |
Jun 27, 2022 | 89.74 | 91.09 | 88.67 | 89.90 | 1,986,003 | +0.45(+0.50%) |
Jun 24, 2022 | 87.93 | 90.26 | 87.54 | 89.45 | 4,961,544 | +2.62(+3.02%) |
Jun 23, 2022 | 86.28 | 87.14 | 85.47 | 86.83 | 2,642,208 | +0.67(+0.78%) |
Jun 22, 2022 | 85.43 | 87.75 | 85.15 | 86.16 | 3,040,870 | -0.57(-0.66%) |
Jun 21, 2022 | 87.72 | 88.57 | 86.62 | 86.73 | 2,473,757 | +0.81(+0.94%) |
Jun 17, 2022 | 85.88 | 87.41 | 85.25 | 85.92 | 4,044,323 | +0.96(+1.13%) |
Jun 16, 2022 | 85.57 | 85.96 | 83.96 | 84.96 | 3,339,864 | -2.59(-2.95%) |
Jun 15, 2022 | 87.57 | 88.83 | 86.18 | 87.55 | 2,893,365 | +0.89(+1.03%) |
Jun 14, 2022 | 87.32 | 88.28 | 85.95 | 86.66 | 2,773,903 | -0.57(-0.66%) |
Jun 13, 2022 | 88.27 | 88.67 | 85.72 | 87.23 | 4,083,684 | -3.69(-4.06%) |
Jun 10, 2022 | 91.79 | 92.79 | 90.89 | 90.93 | 3,110,903 | -2.34(-2.51%) |
Jun 09, 2022 | 96.35 | 96.48 | 93.24 | 93.27 | 2,339,810 | -3.59(-3.71%) |
Jun 08, 2022 | 98.05 | 99.03 | 96.64 | 96.86 | 1,784,563 | -2.43(-2.45%) |
Jun 07, 2022 | 96.25 | 99.33 | 96.00 | 99.29 | 2,879,138 | +2.35(+2.43%) |
Jun 06, 2022 | 97.94 | 98.25 | 96.49 | 96.94 | 2,168,696 | -0.29(-0.30%) |
Jun 03, 2022 | 98.43 | 98.70 | 96.91 | 97.23 | 1,574,557 | -2.10(-2.11%) |
Jun 02, 2022 | 97.94 | 99.34 | 97.16 | 99.33 | 1,731,395 | +1.02(+1.03%) |
Jun 01, 2022 | 101.68 | 101.95 | 97.12 | 98.31 | 3,033,126 | -3.08(-3.04%) |
May 31, 2022 | 99.93 | 101.96 | 99.14 | 101.39 | 4,177,607 | +0.81(+0.81%) |
May 27, 2022 | 99.86 | 101.38 | 99.41 | 100.58 | 1,624,334 | +1.50(+1.52%) |
May 26, 2022 | 97.28 | 99.77 | 97.28 | 99.07 | 2,358,621 | +2.51(+2.60%) |
May 25, 2022 | 94.78 | 97.52 | 94.53 | 96.56 | 2,628,852 | +1.19(+1.24%) |
May 24, 2022 | 94.65 | 95.62 | 91.49 | 95.38 | 2,945,312 | +0.07(+0.07%) |
May 23, 2022 | 97.11 | 97.68 | 94.83 | 95.31 | 2,083,343 | -0.95(-0.98%) |
May 20, 2022 | 98.16 | 98.33 | 93.49 | 96.25 | 3,726,347 | -1.06(-1.09%) |
May 19, 2022 | 99.51 | 101.37 | 97.20 | 97.31 | 2,972,408 | -3.21(-3.19%) |
May 18, 2022 | 105.52 | 105.85 | 100.07 | 100.52 | 2,296,991 | -6.27(-5.87%) |
May 17, 2022 | 105.13 | 106.94 | 104.51 | 106.79 | 1,981,224 | +3.44(+3.33%) |
May 16, 2022 | 103.29 | 104.46 | 102.14 | 103.35 | 1,769,158 | +0.08(+0.08%) |
May 13, 2022 | 103.47 | 104.07 | 101.86 | 103.27 | 3,011,320 | +1.03(+1.00%) |
May 12, 2022 | 99.70 | 102.83 | 98.32 | 102.25 | 3,114,690 | +2.31(+2.31%) |
May 11, 2022 | 105.23 | 106.12 | 99.74 | 99.94 | 3,757,877 | -5.36(-5.09%) |
May 10, 2022 | 107.13 | 111.42 | 104.30 | 105.30 | 3,549,667 | +0.78(+0.74%) |
May 09, 2022 | 105.76 | 106.81 | 104.01 | 104.52 | 3,177,108 | -2.86(-2.66%) |
May 06, 2022 | 107.18 | 108.74 | 104.92 | 107.38 | 2,676,013 | -0.81(-0.75%) |
May 05, 2022 | 109.39 | 109.92 | 107.11 | 108.19 | 2,304,133 | -1.98(-1.80%) |
May 04, 2022 | 106.77 | 110.70 | 105.75 | 110.17 | 1,836,372 | +3.28(+3.07%) |
May 03, 2022 | 104.11 | 107.62 | 102.81 | 106.89 | 2,142,518 | +3.56(+3.45%) |