Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 86.29 | 87.88 | 84.84 | 85.53 | 239,425 | -0.71(-0.82%) |
Jul 28, 2022 | 89.28 | 89.98 | 85.25 | 86.24 | 207,575 | -2.63(-2.96%) |
Jul 27, 2022 | 87.75 | 89.19 | 84.94 | 88.87 | 247,810 | +1.30(+1.48%) |
Jul 26, 2022 | 86.30 | 88.50 | 85.05 | 87.57 | 345,005 | +0.55(+0.63%) |
Jul 25, 2022 | 89.07 | 89.07 | 85.10 | 87.02 | 303,472 | -1.49(-1.68%) |
Jul 22, 2022 | 90.14 | 90.72 | 87.86 | 88.51 | 311,783 | -1.58(-1.75%) |
Jul 21, 2022 | 90.04 | 91.28 | 89.58 | 90.09 | 190,786 | -0.16(-0.18%) |
Jul 20, 2022 | 88.32 | 91.04 | 86.94 | 90.25 | 402,885 | +2.31(+2.63%) |
Jul 19, 2022 | 87.18 | 88.02 | 85.50 | 87.94 | 156,481 | +2.44(+2.85%) |
Jul 18, 2022 | 85.86 | 88.57 | 85.17 | 85.50 | 681,459 | +0.17(+0.20%) |
Jul 15, 2022 | 86.34 | 86.34 | 82.70 | 85.33 | 862,284 | -0.24(-0.28%) |
Jul 14, 2022 | 87.48 | 88.32 | 85.21 | 85.57 | 162,803 | -3.00(-3.39%) |
Jul 13, 2022 | 89.33 | 92.42 | 87.76 | 88.57 | 321,887 | -1.49(-1.65%) |
Jul 12, 2022 | 91.28 | 92.65 | 87.70 | 90.06 | 283,561 | -0.71(-0.78%) |
Jul 11, 2022 | 93.22 | 93.22 | 90.52 | 90.77 | 241,159 | -2.84(-3.03%) |
Jul 08, 2022 | 92.64 | 94.57 | 90.60 | 93.61 | 193,126 | -0.39(-0.41%) |
Jul 07, 2022 | 89.48 | 95.43 | 89.48 | 94.00 | 310,345 | +4.50(+5.03%) |
Jul 06, 2022 | 95.49 | 95.80 | 88.76 | 89.50 | 347,563 | -5.89(-6.17%) |
Jul 05, 2022 | 91.46 | 95.72 | 91.15 | 95.39 | 142,884 | +2.79(+3.01%) |
Jul 01, 2022 | 92.56 | 93.89 | 91.83 | 92.60 | 156,319 | -0.36(-0.39%) |
Jun 30, 2022 | 93.10 | 95.33 | 91.62 | 92.96 | 312,404 | -1.24(-1.32%) |
Jun 29, 2022 | 93.46 | 95.48 | 90.44 | 94.20 | 254,507 | +1.05(+1.13%) |
Jun 28, 2022 | 94.47 | 94.95 | 91.37 | 93.15 | 486,433 | -1.95(-2.05%) |
Jun 27, 2022 | 91.48 | 95.78 | 90.82 | 95.10 | 476,535 | +4.01(+4.40%) |
Jun 24, 2022 | 92.67 | 93.89 | 86.23 | 91.09 | 785,925 | -0.38(-0.42%) |
Jun 23, 2022 | 86.55 | 92.57 | 84.84 | 91.47 | 299,112 | +5.74(+6.70%) |
Jun 22, 2022 | 83.92 | 88.42 | 83.08 | 85.73 | 369,535 | +0.23(+0.27%) |
Jun 21, 2022 | 85.25 | 87.94 | 84.35 | 85.50 | 339,497 | +1.58(+1.88%) |
Jun 17, 2022 | 79.21 | 85.19 | 79.21 | 83.92 | 344,131 | +5.32(+6.77%) |
Jun 16, 2022 | 81.36 | 83.68 | 77.64 | 78.60 | 393,490 | -4.59(-5.52%) |
Jun 15, 2022 | 82.21 | 84.45 | 81.25 | 83.19 | 360,176 | +1.95(+2.40%) |
Jun 14, 2022 | 80.51 | 81.33 | 78.21 | 81.24 | 219,936 | +1.28(+1.60%) |
Jun 13, 2022 | 79.12 | 82.06 | 77.28 | 79.96 | 387,858 | -2.82(-3.41%) |
Jun 10, 2022 | 85.89 | 85.89 | 81.83 | 82.78 | 306,224 | -3.86(-4.46%) |
Jun 09, 2022 | 90.74 | 90.83 | 86.64 | 86.64 | 221,813 | -4.56(-5.00%) |
Jun 08, 2022 | 89.40 | 91.64 | 88.93 | 91.20 | 561,136 | +2.08(+2.33%) |
Jun 07, 2022 | 85.11 | 89.48 | 85.11 | 89.12 | 525,728 | +3.93(+4.61%) |
Jun 06, 2022 | 86.50 | 86.64 | 83.78 | 85.19 | 426,031 | -1.11(-1.29%) |
Jun 03, 2022 | 82.50 | 87.53 | 82.44 | 86.30 | 258,678 | +2.98(+3.58%) |
Jun 02, 2022 | 84.72 | 85.22 | 82.77 | 83.32 | 283,032 | -1.51(-1.78%) |
Jun 01, 2022 | 84.77 | 87.00 | 82.59 | 84.83 | 396,498 | +0.32(+0.38%) |
May 31, 2022 | 88.45 | 91.83 | 84.46 | 84.51 | 592,905 | -4.28(-4.82%) |
May 27, 2022 | 89.34 | 89.34 | 83.35 | 88.79 | 476,582 | +0.07(+0.08%) |
May 26, 2022 | 90.54 | 92.47 | 88.01 | 88.72 | 455,858 | -1.58(-1.75%) |
May 25, 2022 | 90.00 | 92.19 | 88.10 | 90.30 | 215,838 | -0.20(-0.22%) |
May 24, 2022 | 95.69 | 95.69 | 89.86 | 90.50 | 366,566 | -6.51(-6.71%) |
May 23, 2022 | 95.53 | 98.11 | 93.45 | 97.01 | 573,274 | +1.61(+1.69%) |
May 20, 2022 | 92.72 | 95.63 | 90.02 | 95.40 | 420,579 | +4.27(+4.69%) |
May 19, 2022 | 86.16 | 91.29 | 85.00 | 91.13 | 538,404 | +5.13(+5.97%) |
May 18, 2022 | 87.42 | 89.44 | 85.34 | 86.00 | 425,734 | -2.97(-3.34%) |
May 17, 2022 | 86.06 | 90.93 | 85.03 | 88.97 | 459,039 | +4.24(+5.00%) |
May 16, 2022 | 83.12 | 85.45 | 82.62 | 84.73 | 661,757 | +1.61(+1.94%) |
May 13, 2022 | 80.51 | 85.95 | 79.36 | 83.12 | 1,169,573 | +3.11(+3.89%) |
May 12, 2022 | 65.00 | 81.18 | 61.58 | 80.01 | 3,366,564 | +1.93(+2.47%) |
May 11, 2022 | 81.79 | 84.89 | 75.75 | 78.08 | 1,012,163 | -4.56(-5.52%) |
May 10, 2022 | 82.44 | 87.35 | 79.43 | 82.64 | 840,504 | +3.74(+4.74%) |
May 09, 2022 | 81.68 | 83.08 | 75.70 | 78.90 | 820,303 | -4.18(-5.03%) |
May 06, 2022 | 90.06 | 91.57 | 82.20 | 83.08 | 895,702 | -7.14(-7.91%) |
May 05, 2022 | 93.07 | 94.31 | 88.83 | 90.22 | 401,879 | -4.00(-4.25%) |
May 04, 2022 | 91.93 | 94.60 | 88.07 | 94.22 | 565,403 | +2.12(+2.30%) |
May 03, 2022 | 91.01 | 93.64 | 89.76 | 92.10 | 271,545 | +1.05(+1.15%) |