Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 96.21 | 98.12 | 95.30 | 98.07 | 139,532 | +1.86(+1.93%) |
Jul 28, 2022 | 93.42 | 96.37 | 92.35 | 96.21 | 177,815 | +3.96(+4.30%) |
Jul 27, 2022 | 89.54 | 93.31 | 88.95 | 92.25 | 147,554 | +2.66(+2.97%) |
Jul 26, 2022 | 90.07 | 90.74 | 88.74 | 89.59 | 107,426 | -1.42(-1.56%) |
Jul 25, 2022 | 92.02 | 92.02 | 89.80 | 91.01 | 111,730 | -0.82(-0.90%) |
Jul 22, 2022 | 91.34 | 92.40 | 90.07 | 91.83 | 162,212 | +1.10(+1.21%) |
Jul 21, 2022 | 88.94 | 90.78 | 85.94 | 90.73 | 227,039 | +2.24(+2.54%) |
Jul 20, 2022 | 88.01 | 88.65 | 87.06 | 88.48 | 139,467 | +0.46(+0.53%) |
Jul 19, 2022 | 86.44 | 88.44 | 85.40 | 88.02 | 150,294 | +2.88(+3.38%) |
Jul 18, 2022 | 87.86 | 88.05 | 85.13 | 85.14 | 163,261 | -2.23(-2.56%) |
Jul 15, 2022 | 89.01 | 89.01 | 86.19 | 87.37 | 391,934 | +0.31(+0.36%) |
Jul 14, 2022 | 86.78 | 87.37 | 84.68 | 87.06 | 175,770 | -1.00(-1.13%) |
Jul 13, 2022 | 86.85 | 89.01 | 84.67 | 88.06 | 163,520 | -0.81(-0.91%) |
Jul 12, 2022 | 86.87 | 89.85 | 86.87 | 88.87 | 152,636 | +1.64(+1.88%) |
Jul 11, 2022 | 86.79 | 87.64 | 86.06 | 87.23 | 107,199 | +0.13(+0.14%) |
Jul 08, 2022 | 85.96 | 87.81 | 85.11 | 87.10 | 165,856 | +0.37(+0.42%) |
Jul 07, 2022 | 86.21 | 87.59 | 85.14 | 86.73 | 133,671 | +0.72(+0.83%) |
Jul 06, 2022 | 86.22 | 86.89 | 83.31 | 86.02 | 160,421 | +0.29(+0.34%) |
Jul 05, 2022 | 83.28 | 85.73 | 82.07 | 85.73 | 219,634 | +1.15(+1.36%) |
Jul 01, 2022 | 79.81 | 85.09 | 79.81 | 84.58 | 216,462 | +4.17(+5.18%) |
Jun 30, 2022 | 77.35 | 81.91 | 77.27 | 80.41 | 226,184 | +1.98(+2.53%) |
Jun 29, 2022 | 79.09 | 80.12 | 77.42 | 78.43 | 287,516 | -0.75(-0.95%) |
Jun 28, 2022 | 81.49 | 83.56 | 79.10 | 79.18 | 193,045 | -2.21(-2.72%) |
Jun 27, 2022 | 80.73 | 82.97 | 79.98 | 81.40 | 192,845 | +1.29(+1.61%) |
Jun 24, 2022 | 78.80 | 81.76 | 78.80 | 80.11 | 267,879 | +2.33(+3.00%) |
Jun 23, 2022 | 69.34 | 77.91 | 69.34 | 77.78 | 377,438 | +8.83(+12.80%) |
Jun 22, 2022 | 70.72 | 72.99 | 67.15 | 68.95 | 688,157 | -5.48(-7.37%) |
Jun 21, 2022 | 77.25 | 77.25 | 73.57 | 74.43 | 327,101 | -2.02(-2.64%) |
Jun 17, 2022 | 74.74 | 77.28 | 73.56 | 76.46 | 540,344 | +2.03(+2.73%) |
Jun 16, 2022 | 79.97 | 79.97 | 73.07 | 74.42 | 307,032 | -7.47(-9.13%) |
Jun 15, 2022 | 83.13 | 83.26 | 79.99 | 81.90 | 253,325 | +0.11(+0.13%) |
Jun 14, 2022 | 81.16 | 82.23 | 80.22 | 81.79 | 301,467 | +0.60(+0.74%) |
Jun 13, 2022 | 86.39 | 87.01 | 80.43 | 81.19 | 359,570 | -7.47(-8.42%) |
Jun 10, 2022 | 93.73 | 94.75 | 88.59 | 88.65 | 273,991 | -6.55(-6.88%) |
Jun 09, 2022 | 93.26 | 95.79 | 93.26 | 95.20 | 130,061 | +0.92(+0.97%) |
Jun 08, 2022 | 94.02 | 95.52 | 93.17 | 94.29 | 152,805 | -0.92(-0.96%) |
Jun 07, 2022 | 93.08 | 95.21 | 91.84 | 95.20 | 197,512 | +0.72(+0.76%) |
Jun 06, 2022 | 93.59 | 94.49 | 91.59 | 94.48 | 198,588 | +1.49(+1.61%) |
Jun 03, 2022 | 92.04 | 93.63 | 91.86 | 92.99 | 132,732 | -0.52(-0.56%) |
Jun 02, 2022 | 91.39 | 93.80 | 91.39 | 93.51 | 187,161 | +2.86(+3.16%) |
Jun 01, 2022 | 92.47 | 93.35 | 90.62 | 90.65 | 211,209 | -1.39(-1.51%) |
May 31, 2022 | 92.07 | 92.70 | 89.75 | 92.04 | 352,582 | -0.68(-0.74%) |
May 27, 2022 | 90.30 | 92.92 | 90.01 | 92.72 | 231,802 | +2.44(+2.70%) |
May 26, 2022 | 87.98 | 90.66 | 87.17 | 90.28 | 189,623 | +2.77(+3.17%) |
May 25, 2022 | 83.25 | 87.62 | 83.25 | 87.51 | 285,460 | +3.94(+4.71%) |
May 24, 2022 | 85.03 | 85.30 | 81.86 | 83.57 | 195,431 | -2.07(-2.42%) |
May 23, 2022 | 86.64 | 87.31 | 83.52 | 85.64 | 202,424 | +1.21(+1.44%) |
May 20, 2022 | 85.67 | 85.81 | 81.98 | 84.42 | 175,765 | +0.51(+0.61%) |
May 19, 2022 | 83.00 | 86.43 | 83.00 | 83.91 | 271,143 | +0.10(+0.11%) |
May 18, 2022 | 86.00 | 86.55 | 82.70 | 83.82 | 266,839 | -4.72(-5.33%) |
May 17, 2022 | 86.79 | 89.12 | 84.99 | 88.54 | 214,783 | +3.15(+3.69%) |
May 16, 2022 | 85.51 | 86.26 | 83.57 | 85.39 | 215,248 | -0.42(-0.49%) |
May 13, 2022 | 85.24 | 86.41 | 84.24 | 85.81 | 196,537 | +1.49(+1.77%) |
May 12, 2022 | 79.33 | 84.63 | 77.54 | 84.32 | 251,870 | +5.33(+6.74%) |
May 11, 2022 | 81.77 | 83.07 | 78.35 | 78.99 | 212,912 | -3.18(-3.87%) |
May 10, 2022 | 86.48 | 87.23 | 81.15 | 82.17 | 238,593 | -3.19(-3.74%) |
May 09, 2022 | 82.63 | 86.75 | 82.51 | 85.36 | 301,785 | +0.84(+0.99%) |
May 06, 2022 | 82.60 | 85.27 | 81.84 | 84.52 | 257,452 | +0.93(+1.12%) |
May 05, 2022 | 79.66 | 86.69 | 79.66 | 83.59 | 298,187 | +1.84(+2.25%) |
May 04, 2022 | 80.04 | 82.10 | 76.92 | 81.75 | 494,717 | +2.37(+2.99%) |
May 03, 2022 | 79.53 | 80.18 | 76.79 | 79.38 | 221,599 | +0.20(+0.26%) |