Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 94.66 | 95.94 | 94.51 | 95.55 | 24,466 | +0.40(+0.42%) |
Jul 28, 2022 | 94.57 | 97.00 | 94.57 | 95.15 | 46,353 | +1.63(+1.75%) |
Jul 27, 2022 | 91.07 | 94.48 | 91.07 | 93.52 | 59,711 | +2.26(+2.48%) |
Jul 26, 2022 | 89.20 | 91.30 | 89.20 | 91.25 | 63,922 | +2.35(+2.65%) |
Jul 25, 2022 | 88.02 | 88.90 | 87.91 | 88.90 | 40,163 | +0.55(+0.62%) |
Jul 22, 2022 | 88.06 | 89.13 | 87.43 | 88.35 | 48,244 | +0.18(+0.20%) |
Jul 21, 2022 | 87.45 | 88.17 | 86.24 | 88.17 | 38,204 | +1.01(+1.16%) |
Jul 20, 2022 | 85.40 | 87.87 | 85.27 | 87.16 | 47,836 | +1.94(+2.28%) |
Jul 19, 2022 | 82.48 | 85.62 | 82.48 | 85.22 | 76,439 | +3.88(+4.77%) |
Jul 18, 2022 | 81.50 | 81.50 | 80.37 | 81.34 | 112,663 | +0.78(+0.97%) |
Jul 15, 2022 | 80.45 | 81.06 | 79.87 | 80.56 | 50,082 | +1.72(+2.18%) |
Jul 14, 2022 | 78.26 | 78.97 | 77.78 | 78.84 | 25,202 | -0.72(-0.90%) |
Jul 13, 2022 | 79.32 | 80.25 | 78.60 | 79.56 | 28,899 | -0.66(-0.82%) |
Jul 12, 2022 | 80.86 | 81.97 | 80.04 | 80.22 | 58,598 | -0.49(-0.61%) |
Jul 11, 2022 | 80.43 | 81.10 | 80.43 | 80.71 | 48,435 | +0.03(+0.04%) |
Jul 08, 2022 | 81.75 | 82.13 | 80.61 | 80.68 | 25,544 | -1.52(-1.84%) |
Jul 07, 2022 | 82.12 | 82.82 | 81.70 | 82.20 | 32,590 | +0.99(+1.22%) |
Jul 06, 2022 | 82.68 | 82.68 | 80.80 | 81.20 | 26,794 | -1.57(-1.90%) |
Jul 05, 2022 | 82.58 | 83.19 | 81.28 | 82.78 | 58,160 | -1.00(-1.20%) |
Jul 01, 2022 | 82.70 | 84.66 | 81.97 | 83.78 | 42,906 | +0.33(+0.40%) |
Jun 30, 2022 | 81.00 | 83.52 | 81.00 | 83.45 | 52,455 | +1.39(+1.69%) |
Jun 29, 2022 | 84.97 | 84.97 | 81.87 | 82.06 | 41,794 | -2.60(-3.07%) |
Jun 28, 2022 | 84.89 | 86.52 | 84.32 | 84.66 | 33,868 | -0.24(-0.28%) |
Jun 27, 2022 | 84.61 | 85.36 | 84.45 | 84.89 | 34,477 | +0.96(+1.15%) |
Jun 24, 2022 | 82.77 | 84.66 | 82.77 | 83.93 | 119,692 | +1.16(+1.40%) |
Jun 23, 2022 | 82.39 | 83.13 | 82.07 | 82.77 | 31,662 | +0.72(+0.88%) |
Jun 22, 2022 | 82.65 | 83.56 | 81.08 | 82.05 | 40,783 | -1.72(-2.06%) |
Jun 21, 2022 | 84.01 | 84.99 | 83.49 | 83.77 | 51,560 | +0.89(+1.07%) |
Jun 17, 2022 | 84.33 | 84.65 | 82.69 | 82.89 | 127,721 | -0.54(-0.65%) |
Jun 16, 2022 | 86.89 | 86.89 | 82.64 | 83.43 | 48,357 | -5.31(-5.98%) |
Jun 15, 2022 | 88.63 | 89.56 | 87.65 | 88.73 | 35,770 | +1.21(+1.38%) |
Jun 14, 2022 | 88.33 | 88.33 | 87.08 | 87.52 | 34,318 | -0.63(-0.71%) |
Jun 13, 2022 | 88.92 | 88.92 | 87.68 | 88.15 | 34,864 | -2.62(-2.88%) |
Jun 10, 2022 | 92.00 | 92.27 | 90.75 | 90.77 | 39,002 | -2.34(-2.52%) |
Jun 09, 2022 | 93.18 | 94.05 | 92.72 | 93.11 | 27,027 | -0.64(-0.68%) |
Jun 08, 2022 | 93.17 | 94.12 | 92.41 | 93.75 | 43,533 | +0.00(+0.00%) |
Jun 07, 2022 | 93.38 | 94.30 | 92.45 | 93.75 | 41,489 | -0.66(-0.70%) |
Jun 06, 2022 | 93.68 | 94.41 | 93.16 | 94.41 | 44,007 | +1.70(+1.84%) |
Jun 03, 2022 | 93.20 | 93.20 | 91.94 | 92.71 | 26,537 | -1.15(-1.23%) |
Jun 02, 2022 | 92.37 | 93.88 | 92.14 | 93.86 | 38,286 | +1.99(+2.16%) |
Jun 01, 2022 | 91.74 | 92.40 | 90.10 | 91.87 | 51,455 | +0.24(+0.26%) |
May 31, 2022 | 92.47 | 93.81 | 90.81 | 91.64 | 59,855 | -1.81(-1.94%) |
May 27, 2022 | 92.13 | 93.65 | 92.13 | 93.45 | 45,588 | +1.18(+1.28%) |
May 26, 2022 | 92.10 | 93.45 | 90.98 | 92.27 | 38,337 | +1.32(+1.45%) |
May 25, 2022 | 91.17 | 92.37 | 90.95 | 90.95 | 59,239 | -0.34(-0.38%) |
May 24, 2022 | 90.48 | 91.37 | 89.34 | 91.29 | 47,064 | +0.62(+0.68%) |
May 23, 2022 | 91.53 | 91.53 | 90.03 | 90.67 | 50,328 | +0.57(+0.63%) |
May 20, 2022 | 91.88 | 91.88 | 89.09 | 90.10 | 54,847 | -0.50(-0.55%) |
May 19, 2022 | 90.86 | 92.07 | 90.45 | 90.60 | 66,655 | -1.10(-1.20%) |
May 18, 2022 | 92.06 | 94.12 | 91.45 | 91.71 | 78,151 | -1.25(-1.34%) |
May 17, 2022 | 92.08 | 93.34 | 91.53 | 92.96 | 76,260 | +2.62(+2.90%) |
May 16, 2022 | 89.49 | 91.19 | 89.08 | 90.34 | 73,609 | +0.93(+1.03%) |
May 13, 2022 | 90.29 | 91.03 | 88.76 | 89.41 | 38,514 | -0.94(-1.03%) |
May 12, 2022 | 89.40 | 91.05 | 89.04 | 90.35 | 36,713 | +1.46(+1.64%) |
May 11, 2022 | 90.40 | 91.97 | 88.74 | 88.89 | 52,788 | -2.24(-2.46%) |
May 10, 2022 | 95.57 | 95.57 | 90.87 | 91.13 | 38,945 | -3.78(-3.98%) |
May 09, 2022 | 94.58 | 95.79 | 93.70 | 94.91 | 63,076 | +1.51(+1.62%) |
May 06, 2022 | 95.44 | 95.44 | 92.26 | 93.40 | 70,700 | +0.74(+0.79%) |
May 05, 2022 | 95.53 | 95.53 | 91.96 | 92.67 | 29,727 | -3.49(-3.63%) |
May 04, 2022 | 92.79 | 96.26 | 92.79 | 96.16 | 33,092 | +3.01(+3.24%) |
May 03, 2022 | 92.63 | 93.87 | 91.91 | 93.15 | 30,788 | +0.21(+0.22%) |