Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 90.95 | 92.98 | 90.95 | 92.85 | 964,627 | +1.68(+1.85%) |
Jul 28, 2022 | 90.39 | 91.24 | 89.08 | 91.16 | 776,447 | +0.94(+1.04%) |
Jul 27, 2022 | 89.12 | 90.51 | 88.78 | 90.22 | 701,853 | +1.54(+1.73%) |
Jul 26, 2022 | 90.30 | 90.70 | 88.31 | 88.69 | 781,011 | -2.08(-2.29%) |
Jul 25, 2022 | 91.63 | 91.63 | 90.22 | 90.76 | 680,055 | +0.13(+0.14%) |
Jul 22, 2022 | 91.16 | 91.54 | 89.70 | 90.63 | 736,642 | -0.10(-0.11%) |
Jul 21, 2022 | 89.67 | 91.01 | 88.83 | 90.73 | 1,247,955 | +0.31(+0.34%) |
Jul 20, 2022 | 92.17 | 92.17 | 88.76 | 90.43 | 2,461,261 | -3.76(-3.99%) |
Jul 19, 2022 | 92.22 | 94.40 | 92.15 | 94.19 | 1,262,393 | +3.16(+3.48%) |
Jul 18, 2022 | 92.76 | 93.92 | 90.50 | 91.02 | 870,884 | -1.36(-1.47%) |
Jul 15, 2022 | 89.20 | 93.08 | 88.84 | 92.38 | 1,685,455 | +4.43(+5.04%) |
Jul 14, 2022 | 87.37 | 88.12 | 86.48 | 87.95 | 871,319 | -1.00(-1.13%) |
Jul 13, 2022 | 88.81 | 89.21 | 87.46 | 88.96 | 823,646 | -0.61(-0.69%) |
Jul 12, 2022 | 88.50 | 91.14 | 87.68 | 89.57 | 1,267,519 | +1.07(+1.21%) |
Jul 11, 2022 | 89.37 | 89.50 | 88.04 | 88.50 | 1,017,892 | -1.40(-1.55%) |
Jul 08, 2022 | 91.20 | 91.24 | 89.53 | 89.90 | 755,924 | -0.65(-0.72%) |
Jul 07, 2022 | 90.13 | 91.32 | 90.08 | 90.55 | 1,144,568 | +1.39(+1.55%) |
Jul 06, 2022 | 89.63 | 90.18 | 88.16 | 89.16 | 749,103 | -0.74(-0.82%) |
Jul 05, 2022 | 89.11 | 89.94 | 87.93 | 89.90 | 865,629 | -1.03(-1.14%) |
Jul 01, 2022 | 89.11 | 91.22 | 88.70 | 90.93 | 826,620 | +1.15(+1.29%) |
Jun 30, 2022 | 89.64 | 90.94 | 88.83 | 89.77 | 1,121,969 | -2.10(-2.29%) |
Jun 29, 2022 | 91.60 | 93.19 | 91.13 | 91.88 | 944,663 | +0.45(+0.49%) |
Jun 28, 2022 | 91.86 | 93.63 | 91.21 | 91.43 | 720,504 | +0.20(+0.22%) |
Jun 27, 2022 | 90.95 | 91.27 | 89.52 | 91.23 | 1,066,435 | +0.86(+0.95%) |
Jun 24, 2022 | 88.25 | 90.69 | 88.05 | 90.37 | 1,542,229 | +3.07(+3.52%) |
Jun 23, 2022 | 87.83 | 87.88 | 85.36 | 87.30 | 1,001,432 | +0.43(+0.49%) |
Jun 22, 2022 | 86.69 | 88.30 | 86.47 | 86.87 | 1,009,511 | -0.53(-0.61%) |
Jun 21, 2022 | 87.24 | 87.95 | 86.42 | 87.40 | 878,924 | +2.09(+2.45%) |
Jun 17, 2022 | 85.42 | 86.68 | 84.82 | 85.31 | 1,881,895 | +0.20(+0.24%) |
Jun 16, 2022 | 84.94 | 85.35 | 83.45 | 85.10 | 1,763,942 | -1.69(-1.95%) |
Jun 15, 2022 | 88.43 | 89.38 | 85.52 | 86.80 | 2,803,414 | -0.30(-0.34%) |
Jun 14, 2022 | 92.32 | 93.00 | 86.12 | 87.09 | 3,090,336 | -4.49(-4.91%) |
Jun 13, 2022 | 92.20 | 93.07 | 91.06 | 91.59 | 1,021,369 | -2.79(-2.96%) |
Jun 10, 2022 | 97.53 | 97.71 | 94.23 | 94.38 | 900,391 | -4.58(-4.63%) |
Jun 09, 2022 | 101.02 | 101.71 | 98.94 | 98.96 | 505,784 | -2.10(-2.08%) |
Jun 08, 2022 | 102.48 | 102.85 | 100.84 | 101.06 | 575,396 | -2.33(-2.25%) |
Jun 07, 2022 | 101.70 | 103.56 | 100.83 | 103.39 | 839,376 | +1.46(+1.43%) |
Jun 06, 2022 | 102.70 | 104.05 | 101.87 | 101.93 | 381,795 | +0.20(+0.20%) |
Jun 03, 2022 | 102.61 | 102.87 | 101.64 | 101.73 | 534,617 | -1.72(-1.66%) |
Jun 02, 2022 | 101.15 | 103.49 | 100.04 | 103.45 | 664,410 | +2.89(+2.88%) |
Jun 01, 2022 | 103.39 | 103.66 | 99.76 | 100.55 | 897,493 | -2.76(-2.68%) |
May 31, 2022 | 103.73 | 104.62 | 102.18 | 103.32 | 1,305,883 | -0.79(-0.76%) |
May 27, 2022 | 101.72 | 104.20 | 101.72 | 104.10 | 529,367 | +2.64(+2.61%) |
May 26, 2022 | 99.97 | 101.87 | 99.92 | 101.46 | 606,176 | +2.02(+2.03%) |
May 25, 2022 | 98.26 | 99.78 | 97.83 | 99.44 | 571,655 | +1.30(+1.33%) |
May 24, 2022 | 97.88 | 98.27 | 95.57 | 98.14 | 636,335 | -0.03(-0.03%) |
May 23, 2022 | 97.57 | 99.14 | 96.86 | 98.17 | 785,808 | +2.51(+2.62%) |
May 20, 2022 | 94.94 | 95.82 | 93.33 | 95.66 | 808,092 | +1.36(+1.44%) |
May 19, 2022 | 93.32 | 95.12 | 93.32 | 94.30 | 824,959 | -0.76(-0.80%) |
May 18, 2022 | 97.34 | 97.34 | 94.64 | 95.06 | 741,144 | -2.67(-2.73%) |
May 17, 2022 | 97.22 | 98.08 | 96.37 | 97.73 | 650,445 | +2.15(+2.25%) |
May 16, 2022 | 96.24 | 97.08 | 94.26 | 95.58 | 642,055 | -0.71(-0.74%) |
May 13, 2022 | 95.80 | 97.23 | 95.46 | 96.29 | 673,411 | +1.46(+1.54%) |
May 12, 2022 | 93.62 | 95.59 | 92.50 | 94.83 | 792,063 | +0.63(+0.67%) |
May 11, 2022 | 96.23 | 97.83 | 94.01 | 94.20 | 637,589 | -1.72(-1.79%) |
May 10, 2022 | 97.73 | 98.24 | 94.26 | 95.92 | 901,215 | -0.92(-0.95%) |
May 09, 2022 | 96.63 | 98.01 | 95.71 | 96.85 | 1,006,883 | -0.55(-0.57%) |
May 06, 2022 | 98.48 | 98.48 | 95.83 | 97.40 | 733,632 | -1.20(-1.22%) |
May 05, 2022 | 99.92 | 99.92 | 97.46 | 98.60 | 969,518 | -2.05(-2.04%) |
May 04, 2022 | 97.55 | 101.22 | 96.71 | 100.66 | 764,647 | +3.20(+3.28%) |
May 03, 2022 | 97.11 | 98.76 | 96.63 | 97.46 | 665,793 | +0.89(+0.92%) |