Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 92.73 | 95.98 | 92.29 | 95.43 | 1,318,665 | +2.99(+3.24%) |
Jul 28, 2022 | 93.33 | 93.48 | 90.24 | 92.44 | 1,799,071 | -0.47(-0.51%) |
Jul 27, 2022 | 92.01 | 93.48 | 90.78 | 92.91 | 1,481,689 | +1.57(+1.72%) |
Jul 26, 2022 | 93.24 | 93.56 | 91.18 | 91.34 | 1,407,429 | -2.61(-2.77%) |
Jul 25, 2022 | 93.34 | 94.02 | 92.17 | 93.95 | 1,087,890 | +1.17(+1.26%) |
Jul 22, 2022 | 93.49 | 94.01 | 92.12 | 92.78 | 1,070,625 | -0.70(-0.75%) |
Jul 21, 2022 | 92.10 | 93.56 | 91.17 | 93.47 | 782,989 | +0.93(+1.01%) |
Jul 20, 2022 | 90.66 | 92.61 | 90.13 | 92.54 | 917,005 | +1.72(+1.89%) |
Jul 19, 2022 | 88.18 | 90.93 | 88.08 | 90.83 | 1,179,454 | +4.01(+4.62%) |
Jul 18, 2022 | 88.51 | 88.97 | 86.26 | 86.82 | 1,022,823 | -0.58(-0.67%) |
Jul 15, 2022 | 86.25 | 88.12 | 85.22 | 87.40 | 929,484 | +2.79(+3.30%) |
Jul 14, 2022 | 84.44 | 84.75 | 83.31 | 84.61 | 1,154,311 | -1.90(-2.20%) |
Jul 13, 2022 | 85.62 | 87.00 | 85.04 | 86.51 | 697,846 | -0.39(-0.45%) |
Jul 12, 2022 | 86.22 | 88.87 | 86.22 | 86.89 | 730,745 | -0.27(-0.31%) |
Jul 11, 2022 | 86.77 | 87.57 | 86.33 | 87.16 | 727,650 | -0.72(-0.82%) |
Jul 08, 2022 | 87.97 | 88.23 | 86.43 | 87.88 | 822,410 | -0.05(-0.06%) |
Jul 07, 2022 | 87.21 | 88.40 | 87.21 | 87.93 | 927,441 | +1.13(+1.31%) |
Jul 06, 2022 | 87.46 | 88.20 | 85.14 | 86.80 | 1,396,286 | -1.10(-1.25%) |
Jul 05, 2022 | 84.46 | 87.92 | 84.06 | 87.89 | 1,902,764 | +1.55(+1.80%) |
Jul 01, 2022 | 86.05 | 87.46 | 84.77 | 86.34 | 1,854,832 | -0.31(-0.36%) |
Jun 30, 2022 | 85.72 | 87.39 | 84.55 | 86.65 | 1,401,168 | -0.47(-0.53%) |
Jun 29, 2022 | 88.91 | 88.91 | 86.85 | 87.12 | 853,856 | -1.55(-1.75%) |
Jun 28, 2022 | 90.51 | 91.49 | 88.41 | 88.67 | 690,808 | -0.72(-0.81%) |
Jun 27, 2022 | 89.76 | 89.76 | 87.94 | 89.39 | 987,829 | +0.09(+0.10%) |
Jun 24, 2022 | 85.54 | 89.46 | 85.54 | 89.31 | 1,640,614 | +4.53(+5.34%) |
Jun 23, 2022 | 85.71 | 86.49 | 83.27 | 84.78 | 1,053,006 | -0.83(-0.97%) |
Jun 22, 2022 | 85.29 | 86.90 | 85.29 | 85.61 | 1,181,580 | -1.29(-1.49%) |
Jun 21, 2022 | 86.42 | 87.31 | 85.65 | 86.90 | 1,507,905 | +2.42(+2.87%) |
Jun 17, 2022 | 83.50 | 85.82 | 83.50 | 84.48 | 3,032,244 | +0.98(+1.17%) |
Jun 16, 2022 | 82.66 | 84.26 | 82.07 | 83.50 | 2,121,441 | -1.44(-1.69%) |
Jun 15, 2022 | 84.80 | 86.50 | 83.55 | 84.94 | 1,354,465 | +1.16(+1.38%) |
Jun 14, 2022 | 82.96 | 84.64 | 82.57 | 83.78 | 1,220,213 | +1.28(+1.56%) |
Jun 13, 2022 | 83.55 | 84.09 | 81.93 | 82.50 | 1,187,255 | -3.77(-4.36%) |
Jun 10, 2022 | 88.26 | 88.77 | 86.05 | 86.27 | 1,348,996 | -4.09(-4.53%) |
Jun 09, 2022 | 92.89 | 93.06 | 90.33 | 90.36 | 1,024,664 | -2.80(-3.01%) |
Jun 08, 2022 | 94.20 | 94.61 | 92.82 | 93.16 | 699,645 | -2.09(-2.19%) |
Jun 07, 2022 | 93.13 | 95.43 | 93.05 | 95.25 | 997,557 | +1.25(+1.33%) |
Jun 06, 2022 | 94.72 | 95.94 | 93.07 | 94.00 | 1,346,159 | +1.34(+1.45%) |
Jun 03, 2022 | 93.66 | 94.32 | 92.53 | 92.66 | 1,380,800 | -2.31(-2.43%) |
Jun 02, 2022 | 94.38 | 95.62 | 93.57 | 94.97 | 3,363,222 | +0.60(+0.63%) |
Jun 01, 2022 | 95.08 | 95.91 | 92.75 | 94.37 | 1,906,748 | -0.72(-0.76%) |
May 31, 2022 | 94.84 | 96.50 | 94.80 | 95.09 | 2,701,621 | -0.68(-0.71%) |
May 27, 2022 | 93.67 | 95.86 | 93.50 | 95.77 | 1,236,444 | +2.95(+3.18%) |
May 26, 2022 | 90.55 | 93.93 | 90.55 | 92.81 | 1,299,312 | +2.93(+3.25%) |
May 25, 2022 | 88.93 | 90.02 | 85.82 | 89.89 | 2,396,380 | -0.02(-0.02%) |
May 24, 2022 | 90.16 | 90.32 | 87.66 | 89.91 | 1,349,602 | -1.03(-1.14%) |
May 23, 2022 | 90.20 | 91.61 | 88.69 | 90.94 | 1,757,362 | +2.34(+2.64%) |
May 20, 2022 | 89.63 | 90.43 | 86.55 | 88.60 | 1,405,155 | +0.22(+0.25%) |
May 19, 2022 | 87.46 | 89.28 | 87.11 | 88.38 | 932,695 | -0.43(-0.49%) |
May 18, 2022 | 92.45 | 92.69 | 88.54 | 88.82 | 1,371,072 | -4.76(-5.09%) |
May 17, 2022 | 93.02 | 93.65 | 92.09 | 93.58 | 929,581 | +2.67(+2.94%) |
May 16, 2022 | 91.46 | 91.89 | 89.73 | 90.90 | 842,095 | -0.81(-0.88%) |
May 13, 2022 | 90.22 | 92.64 | 89.79 | 91.71 | 932,507 | +2.89(+3.25%) |
May 12, 2022 | 88.87 | 89.92 | 86.73 | 88.82 | 1,163,704 | -0.92(-1.02%) |
May 11, 2022 | 90.21 | 92.85 | 89.66 | 89.74 | 1,210,764 | -0.76(-0.84%) |
May 10, 2022 | 91.50 | 92.10 | 88.86 | 90.50 | 1,419,136 | +0.11(+0.12%) |
May 09, 2022 | 92.29 | 92.56 | 89.94 | 90.40 | 1,281,998 | -3.47(-3.69%) |
May 06, 2022 | 95.05 | 95.05 | 92.86 | 93.86 | 974,662 | -1.98(-2.07%) |
May 05, 2022 | 97.95 | 98.39 | 94.03 | 95.84 | 938,725 | -3.82(-3.84%) |
May 04, 2022 | 97.21 | 99.75 | 95.03 | 99.67 | 928,979 | +2.78(+2.87%) |
May 03, 2022 | 95.46 | 97.45 | 94.76 | 96.89 | 1,133,880 | +1.85(+1.95%) |