Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 101.94 | 102.45 | 100.94 | 102.04 | 401,178 | -0.33(-0.32%) |
Jul 28, 2022 | 101.03 | 102.61 | 99.62 | 102.37 | 369,780 | +0.73(+0.72%) |
Jul 27, 2022 | 101.84 | 102.22 | 99.83 | 101.64 | 467,555 | -0.04(-0.04%) |
Jul 26, 2022 | 102.40 | 102.73 | 100.75 | 101.68 | 484,276 | -0.68(-0.66%) |
Jul 25, 2022 | 104.04 | 104.19 | 101.97 | 102.36 | 493,259 | -0.90(-0.87%) |
Jul 22, 2022 | 104.47 | 104.71 | 101.87 | 103.26 | 271,681 | -1.46(-1.39%) |
Jul 21, 2022 | 102.58 | 106.28 | 102.58 | 104.72 | 475,769 | +2.64(+2.59%) |
Jul 20, 2022 | 103.38 | 104.30 | 99.36 | 102.08 | 615,383 | -3.12(-2.97%) |
Jul 19, 2022 | 101.50 | 105.71 | 101.17 | 105.20 | 680,915 | +5.22(+5.22%) |
Jul 18, 2022 | 102.61 | 103.92 | 99.83 | 99.98 | 736,625 | -1.47(-1.45%) |
Jul 15, 2022 | 100.37 | 101.50 | 98.76 | 101.45 | 573,631 | +2.34(+2.36%) |
Jul 14, 2022 | 102.06 | 102.06 | 98.42 | 99.11 | 417,431 | -3.07(-3.00%) |
Jul 13, 2022 | 100.80 | 103.65 | 100.80 | 102.18 | 423,962 | -0.54(-0.53%) |
Jul 12, 2022 | 104.08 | 105.07 | 101.88 | 102.72 | 534,770 | -1.36(-1.31%) |
Jul 11, 2022 | 105.94 | 106.78 | 103.56 | 104.08 | 274,763 | -2.45(-2.30%) |
Jul 08, 2022 | 107.33 | 108.35 | 105.79 | 106.53 | 426,226 | -1.10(-1.02%) |
Jul 07, 2022 | 105.00 | 108.23 | 105.00 | 107.63 | 692,857 | +2.57(+2.45%) |
Jul 06, 2022 | 100.83 | 106.74 | 100.68 | 105.06 | 1,207,887 | +4.65(+4.63%) |
Jul 05, 2022 | 95.79 | 100.56 | 95.62 | 100.41 | 527,645 | +3.30(+3.40%) |
Jul 01, 2022 | 97.14 | 97.71 | 95.02 | 97.11 | 475,844 | -0.07(-0.07%) |
Jun 30, 2022 | 99.32 | 100.03 | 96.95 | 97.18 | 511,000 | -2.85(-2.85%) |
Jun 29, 2022 | 100.28 | 100.79 | 98.20 | 100.03 | 702,551 | -0.78(-0.77%) |
Jun 28, 2022 | 101.87 | 102.00 | 99.25 | 100.81 | 645,400 | -0.57(-0.56%) |
Jun 27, 2022 | 100.73 | 101.98 | 98.34 | 101.38 | 699,060 | +1.20(+1.20%) |
Jun 24, 2022 | 99.23 | 100.62 | 96.32 | 100.18 | 876,277 | +2.18(+2.22%) |
Jun 23, 2022 | 96.26 | 99.00 | 95.37 | 98.00 | 932,223 | +1.90(+1.98%) |
Jun 22, 2022 | 99.25 | 99.96 | 95.43 | 96.10 | 831,007 | -3.82(-3.82%) |
Jun 21, 2022 | 101.46 | 102.14 | 99.56 | 99.92 | 581,790 | -1.14(-1.13%) |
Jun 17, 2022 | 98.95 | 103.29 | 98.89 | 101.06 | 1,357,238 | +3.81(+3.92%) |
Jun 16, 2022 | 98.13 | 100.50 | 96.90 | 97.25 | 660,490 | -3.07(-3.06%) |
Jun 15, 2022 | 99.37 | 102.72 | 98.97 | 100.32 | 859,462 | +1.92(+1.95%) |
Jun 14, 2022 | 94.33 | 98.55 | 93.88 | 98.40 | 838,327 | +4.02(+4.26%) |
Jun 13, 2022 | 95.00 | 97.00 | 93.70 | 94.38 | 1,053,818 | -3.11(-3.19%) |
Jun 10, 2022 | 94.80 | 97.64 | 94.45 | 97.49 | 695,682 | +1.26(+1.31%) |
Jun 09, 2022 | 96.33 | 96.55 | 93.67 | 96.23 | 593,932 | -1.29(-1.32%) |
Jun 08, 2022 | 98.79 | 99.53 | 96.45 | 97.52 | 654,602 | -2.02(-2.03%) |
Jun 07, 2022 | 92.20 | 100.00 | 92.00 | 99.54 | 745,580 | +6.15(+6.59%) |
Jun 06, 2022 | 91.12 | 94.18 | 90.18 | 93.39 | 715,672 | +3.45(+3.84%) |
Jun 03, 2022 | 91.56 | 93.79 | 89.30 | 89.94 | 831,440 | -2.65(-2.86%) |
Jun 02, 2022 | 92.16 | 94.48 | 91.39 | 92.59 | 879,891 | -0.15(-0.16%) |
Jun 01, 2022 | 95.49 | 96.75 | 92.59 | 92.74 | 801,564 | -2.29(-2.41%) |
May 31, 2022 | 104.30 | 105.29 | 93.18 | 95.03 | 3,147,548 | -8.42(-8.14%) |
May 27, 2022 | 101.69 | 103.82 | 97.95 | 103.45 | 1,844,355 | +3.85(+3.87%) |
May 26, 2022 | 100.20 | 101.10 | 97.89 | 99.60 | 1,212,775 | +0.61(+0.62%) |
May 25, 2022 | 99.52 | 100.55 | 98.02 | 98.99 | 553,483 | -1.41(-1.40%) |
May 24, 2022 | 99.90 | 101.10 | 99.17 | 100.40 | 466,517 | -0.85(-0.84%) |
May 23, 2022 | 99.57 | 101.78 | 98.83 | 101.25 | 620,302 | +1.34(+1.34%) |
May 20, 2022 | 99.84 | 100.46 | 97.24 | 99.91 | 405,130 | +1.58(+1.61%) |
May 19, 2022 | 100.20 | 100.87 | 98.14 | 98.33 | 703,808 | -1.71(-1.71%) |
May 18, 2022 | 101.66 | 104.74 | 99.50 | 100.04 | 742,302 | -3.33(-3.22%) |
May 17, 2022 | 101.55 | 103.37 | 99.61 | 103.37 | 600,882 | +5.31(+5.42%) |
May 16, 2022 | 100.60 | 101.76 | 97.81 | 98.06 | 425,133 | -2.54(-2.52%) |
May 13, 2022 | 94.30 | 100.85 | 94.11 | 100.60 | 570,486 | +8.11(+8.77%) |
May 12, 2022 | 88.79 | 92.58 | 88.05 | 92.49 | 585,694 | +3.43(+3.85%) |
May 11, 2022 | 90.78 | 92.91 | 88.72 | 89.06 | 866,630 | -2.44(-2.67%) |
May 10, 2022 | 93.63 | 95.53 | 91.43 | 91.50 | 650,270 | -0.68(-0.74%) |
May 09, 2022 | 96.97 | 98.16 | 91.81 | 92.18 | 803,337 | -6.11(-6.22%) |
May 06, 2022 | 103.64 | 103.74 | 95.59 | 98.29 | 854,179 | -4.37(-4.26%) |
May 05, 2022 | 103.21 | 104.73 | 99.92 | 102.66 | 735,162 | -2.16(-2.06%) |
May 04, 2022 | 100.54 | 105.80 | 98.95 | 104.82 | 721,799 | +3.85(+3.81%) |
May 03, 2022 | 101.30 | 104.24 | 100.00 | 100.97 | 619,915 | -0.23(-0.23%) |