Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 88.15 | 89.55 | 88.02 | 89.12 | 1,047,663 | +1.01(+1.15%) |
Jul 28, 2022 | 86.37 | 88.29 | 86.16 | 88.11 | 1,029,381 | +2.56(+2.99%) |
Jul 27, 2022 | 85.31 | 85.71 | 84.87 | 85.55 | 675,707 | -0.01(-0.01%) |
Jul 26, 2022 | 84.33 | 85.72 | 84.33 | 85.56 | 681,589 | +1.07(+1.27%) |
Jul 25, 2022 | 83.53 | 84.57 | 83.36 | 84.49 | 688,138 | +0.81(+0.97%) |
Jul 22, 2022 | 83.03 | 83.84 | 82.85 | 83.67 | 692,032 | +1.07(+1.30%) |
Jul 21, 2022 | 81.94 | 82.63 | 81.64 | 82.60 | 924,821 | +0.44(+0.54%) |
Jul 20, 2022 | 82.84 | 82.97 | 81.50 | 82.16 | 1,868,411 | -0.59(-0.72%) |
Jul 19, 2022 | 82.97 | 83.27 | 82.64 | 82.76 | 1,435,862 | +0.05(+0.06%) |
Jul 18, 2022 | 83.65 | 83.94 | 82.65 | 82.71 | 934,927 | -1.27(-1.52%) |
Jul 15, 2022 | 84.02 | 84.10 | 82.65 | 83.98 | 899,779 | +0.67(+0.80%) |
Jul 14, 2022 | 81.88 | 83.45 | 81.77 | 83.31 | 927,215 | -0.03(-0.03%) |
Jul 13, 2022 | 83.22 | 84.24 | 82.98 | 83.34 | 781,678 | -0.42(-0.50%) |
Jul 12, 2022 | 83.66 | 84.95 | 83.54 | 83.76 | 1,341,377 | -0.38(-0.45%) |
Jul 11, 2022 | 83.54 | 84.68 | 83.17 | 84.14 | 1,605,530 | +0.16(+0.19%) |
Jul 08, 2022 | 84.33 | 84.65 | 83.67 | 83.98 | 1,306,148 | -0.47(-0.56%) |
Jul 07, 2022 | 84.71 | 85.57 | 84.21 | 84.45 | 1,326,633 | -0.26(-0.31%) |
Jul 06, 2022 | 84.59 | 85.66 | 83.84 | 84.71 | 1,621,382 | +0.50(+0.59%) |
Jul 05, 2022 | 87.81 | 88.08 | 83.05 | 84.21 | 1,968,084 | -4.02(-4.56%) |
Jul 01, 2022 | 86.82 | 88.44 | 86.47 | 88.23 | 2,334,450 | +1.75(+2.03%) |
Jun 30, 2022 | 85.03 | 87.04 | 85.03 | 86.48 | 2,126,526 | +0.69(+0.80%) |
Jun 29, 2022 | 85.93 | 86.38 | 85.12 | 85.79 | 1,360,842 | +0.04(+0.04%) |
Jun 28, 2022 | 85.52 | 86.52 | 85.23 | 85.75 | 1,701,223 | +0.60(+0.71%) |
Jun 27, 2022 | 83.83 | 85.41 | 83.62 | 85.15 | 1,826,941 | +1.01(+1.21%) |
Jun 24, 2022 | 82.01 | 84.71 | 81.65 | 84.13 | 3,711,319 | +2.49(+3.05%) |
Jun 23, 2022 | 79.86 | 81.71 | 79.76 | 81.65 | 1,758,090 | +1.94(+2.44%) |
Jun 22, 2022 | 78.57 | 80.23 | 78.57 | 79.70 | 1,624,449 | +0.79(+1.01%) |
Jun 21, 2022 | 78.14 | 79.39 | 77.96 | 78.91 | 1,647,060 | +1.01(+1.30%) |
Jun 17, 2022 | 78.68 | 79.09 | 77.13 | 77.89 | 2,281,323 | -0.58(-0.74%) |
Jun 16, 2022 | 78.63 | 78.89 | 77.71 | 78.48 | 1,392,263 | -1.21(-1.51%) |
Jun 15, 2022 | 80.25 | 80.96 | 78.79 | 79.68 | 1,320,600 | -0.04(-0.05%) |
Jun 14, 2022 | 81.88 | 82.28 | 79.03 | 79.72 | 1,613,329 | -2.18(-2.66%) |
Jun 13, 2022 | 84.44 | 84.70 | 81.47 | 81.90 | 1,633,378 | -3.50(-4.10%) |
Jun 10, 2022 | 85.21 | 86.12 | 84.84 | 85.41 | 1,014,255 | -0.67(-0.78%) |
Jun 09, 2022 | 88.42 | 88.73 | 86.01 | 86.08 | 1,143,288 | -2.30(-2.60%) |
Jun 08, 2022 | 89.43 | 89.43 | 88.10 | 88.37 | 2,520,703 | -1.32(-1.47%) |
Jun 07, 2022 | 88.17 | 90.06 | 88.00 | 89.69 | 2,856,343 | +1.11(+1.25%) |
Jun 06, 2022 | 89.04 | 89.42 | 88.33 | 88.58 | 1,802,203 | -0.15(-0.17%) |
Jun 03, 2022 | 89.51 | 89.95 | 88.68 | 88.74 | 1,698,323 | -0.76(-0.85%) |
Jun 02, 2022 | 90.11 | 90.27 | 88.32 | 89.50 | 2,745,086 | -0.25(-0.28%) |
Jun 01, 2022 | 90.65 | 90.65 | 89.47 | 89.74 | 1,379,758 | -0.78(-0.86%) |
May 31, 2022 | 90.82 | 91.32 | 89.92 | 90.52 | 1,662,826 | -1.29(-1.41%) |
May 27, 2022 | 90.93 | 91.99 | 90.61 | 91.82 | 1,173,858 | +0.65(+0.71%) |
May 26, 2022 | 91.60 | 91.95 | 91.14 | 91.17 | 1,224,858 | +0.36(+0.40%) |
May 25, 2022 | 91.02 | 91.02 | 90.29 | 90.81 | 1,344,619 | -0.02(-0.02%) |
May 24, 2022 | 88.87 | 91.11 | 88.40 | 90.83 | 1,488,572 | +2.17(+2.45%) |
May 23, 2022 | 89.03 | 89.28 | 87.83 | 88.66 | 1,236,933 | +0.56(+0.64%) |
May 20, 2022 | 88.30 | 88.41 | 87.30 | 88.10 | 2,150,193 | +0.15(+0.17%) |
May 19, 2022 | 87.98 | 88.25 | 86.90 | 87.95 | 1,464,166 | -0.30(-0.34%) |
May 18, 2022 | 89.28 | 89.30 | 87.78 | 88.25 | 1,487,687 | -0.67(-0.75%) |
May 17, 2022 | 88.87 | 89.32 | 87.54 | 88.92 | 1,460,766 | +0.49(+0.56%) |
May 16, 2022 | 88.79 | 88.90 | 87.60 | 88.42 | 1,258,327 | -0.12(-0.14%) |
May 13, 2022 | 88.53 | 88.73 | 87.11 | 88.55 | 1,486,366 | +0.48(+0.54%) |
May 12, 2022 | 88.95 | 89.16 | 86.71 | 88.07 | 1,513,253 | -0.77(-0.87%) |
May 11, 2022 | 88.22 | 90.21 | 88.13 | 88.84 | 1,720,126 | +0.50(+0.57%) |
May 10, 2022 | 88.14 | 89.33 | 86.42 | 88.34 | 2,652,836 | +0.20(+0.23%) |
May 09, 2022 | 87.67 | 88.80 | 86.70 | 88.14 | 1,786,651 | +0.03(+0.03%) |
May 06, 2022 | 88.07 | 88.82 | 87.22 | 88.11 | 1,893,390 | -0.57(-0.64%) |
May 05, 2022 | 88.86 | 89.36 | 88.01 | 88.68 | 1,337,882 | -0.58(-0.65%) |
May 04, 2022 | 88.16 | 89.44 | 87.95 | 89.26 | 1,194,839 | +1.37(+1.56%) |
May 03, 2022 | 88.08 | 89.22 | 87.39 | 87.89 | 1,234,528 | +0.40(+0.46%) |