Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 93.99 | 95.74 | 93.78 | 95.54 | 554,995 | +1.12(+1.19%) |
Jul 28, 2022 | 93.38 | 95.28 | 92.02 | 94.42 | 682,572 | +1.57(+1.69%) |
Jul 27, 2022 | 91.92 | 93.44 | 91.27 | 92.86 | 900,082 | +0.94(+1.03%) |
Jul 26, 2022 | 89.74 | 92.18 | 88.83 | 91.91 | 1,173,443 | +2.36(+2.64%) |
Jul 25, 2022 | 89.78 | 90.17 | 88.79 | 89.55 | 411,821 | -0.53(-0.59%) |
Jul 22, 2022 | 91.89 | 92.78 | 89.27 | 90.08 | 570,278 | -1.70(-1.85%) |
Jul 21, 2022 | 89.25 | 92.39 | 89.25 | 91.78 | 1,165,204 | +3.36(+3.80%) |
Jul 20, 2022 | 87.61 | 89.48 | 87.15 | 88.42 | 656,590 | +1.57(+1.81%) |
Jul 19, 2022 | 84.79 | 87.00 | 84.03 | 86.85 | 698,210 | +3.47(+4.16%) |
Jul 18, 2022 | 85.79 | 86.60 | 83.22 | 83.38 | 776,026 | -2.01(-2.36%) |
Jul 15, 2022 | 85.25 | 85.73 | 81.60 | 85.39 | 1,392,868 | +0.73(+0.87%) |
Jul 14, 2022 | 86.28 | 86.28 | 81.63 | 84.66 | 892,779 | -1.87(-2.17%) |
Jul 13, 2022 | 85.70 | 87.39 | 85.19 | 86.53 | 519,473 | -0.95(-1.09%) |
Jul 12, 2022 | 90.14 | 90.87 | 86.97 | 87.49 | 691,907 | -2.54(-2.82%) |
Jul 11, 2022 | 90.59 | 91.12 | 89.59 | 90.03 | 609,813 | -1.71(-1.86%) |
Jul 08, 2022 | 90.90 | 92.31 | 90.67 | 91.74 | 716,723 | +0.42(+0.46%) |
Jul 07, 2022 | 89.66 | 91.54 | 89.66 | 91.32 | 653,465 | +1.35(+1.51%) |
Jul 06, 2022 | 90.60 | 90.85 | 89.24 | 89.96 | 846,808 | +0.12(+0.13%) |
Jul 05, 2022 | 86.86 | 90.12 | 86.33 | 89.84 | 971,325 | +2.26(+2.58%) |
Jul 01, 2022 | 85.96 | 87.58 | 84.84 | 87.58 | 800,705 | +1.62(+1.89%) |
Jun 30, 2022 | 85.41 | 87.19 | 83.48 | 85.96 | 898,538 | -0.46(-0.53%) |
Jun 29, 2022 | 85.62 | 86.67 | 84.70 | 86.42 | 898,340 | +0.62(+0.72%) |
Jun 28, 2022 | 87.56 | 88.35 | 85.74 | 85.80 | 722,425 | -1.82(-2.07%) |
Jun 27, 2022 | 87.34 | 88.04 | 85.91 | 87.62 | 953,662 | +0.14(+0.16%) |
Jun 24, 2022 | 86.47 | 87.49 | 85.79 | 87.48 | 1,376,153 | +1.85(+2.16%) |
Jun 23, 2022 | 82.47 | 85.67 | 82.01 | 85.63 | 1,252,169 | +3.87(+4.73%) |
Jun 22, 2022 | 81.05 | 82.54 | 80.47 | 81.76 | 1,294,882 | +0.10(+0.12%) |
Jun 21, 2022 | 82.11 | 82.63 | 81.50 | 81.66 | 1,436,593 | +0.53(+0.66%) |
Jun 17, 2022 | 80.34 | 82.65 | 80.29 | 81.13 | 2,356,785 | +1.11(+1.39%) |
Jun 16, 2022 | 80.32 | 80.66 | 79.19 | 80.02 | 1,700,090 | -1.98(-2.42%) |
Jun 15, 2022 | 81.40 | 82.76 | 80.33 | 82.00 | 1,204,348 | +1.61(+2.00%) |
Jun 14, 2022 | 80.47 | 81.09 | 78.88 | 80.39 | 1,031,006 | -0.20(-0.25%) |
Jun 13, 2022 | 80.33 | 81.28 | 79.61 | 80.59 | 1,240,552 | -2.37(-2.86%) |
Jun 10, 2022 | 86.72 | 86.72 | 82.94 | 82.96 | 976,740 | -5.18(-5.88%) |
Jun 09, 2022 | 89.83 | 90.29 | 88.04 | 88.14 | 768,271 | -2.23(-2.47%) |
Jun 08, 2022 | 90.55 | 91.33 | 89.57 | 90.38 | 543,748 | -0.38(-0.42%) |
Jun 07, 2022 | 89.36 | 91.16 | 89.34 | 90.76 | 870,197 | +0.64(+0.72%) |
Jun 06, 2022 | 91.64 | 92.04 | 89.64 | 90.12 | 604,990 | +0.07(+0.08%) |
Jun 03, 2022 | 91.42 | 91.71 | 89.65 | 90.04 | 797,789 | -2.71(-2.92%) |
Jun 02, 2022 | 89.79 | 93.08 | 87.67 | 92.75 | 747,983 | +3.49(+3.91%) |
Jun 01, 2022 | 91.58 | 92.96 | 88.24 | 89.26 | 727,075 | -2.43(-2.65%) |
May 31, 2022 | 94.76 | 95.26 | 90.91 | 91.69 | 1,628,351 | -4.17(-4.35%) |
May 27, 2022 | 91.54 | 95.86 | 91.41 | 95.86 | 1,021,654 | +5.27(+5.81%) |
May 26, 2022 | 88.33 | 90.90 | 87.63 | 90.59 | 695,891 | +3.10(+3.55%) |
May 25, 2022 | 88.12 | 89.16 | 86.68 | 87.49 | 1,068,145 | -1.08(-1.22%) |
May 24, 2022 | 90.05 | 90.05 | 88.00 | 88.57 | 910,732 | -1.82(-2.01%) |
May 23, 2022 | 91.99 | 91.99 | 88.77 | 90.39 | 1,087,824 | -0.46(-0.50%) |
May 20, 2022 | 92.37 | 92.37 | 88.88 | 90.85 | 796,454 | -0.02(-0.02%) |
May 19, 2022 | 88.77 | 91.94 | 88.77 | 90.87 | 841,631 | +1.82(+2.05%) |
May 18, 2022 | 91.00 | 91.54 | 88.51 | 89.05 | 974,063 | -2.97(-3.22%) |
May 17, 2022 | 91.83 | 93.31 | 89.85 | 92.01 | 770,199 | +2.21(+2.46%) |
May 16, 2022 | 90.37 | 91.87 | 89.47 | 89.80 | 799,075 | -1.40(-1.53%) |
May 13, 2022 | 88.07 | 92.23 | 87.90 | 91.20 | 1,268,594 | +4.70(+5.44%) |
May 12, 2022 | 83.66 | 87.57 | 83.06 | 86.50 | 1,527,485 | +2.53(+3.01%) |
May 11, 2022 | 86.17 | 88.16 | 83.77 | 83.97 | 1,001,669 | -3.19(-3.66%) |
May 10, 2022 | 88.51 | 89.76 | 84.95 | 87.16 | 1,380,147 | +1.11(+1.29%) |
May 09, 2022 | 91.44 | 91.44 | 85.99 | 86.05 | 2,228,514 | -6.41(-6.94%) |
May 06, 2022 | 94.55 | 94.55 | 91.38 | 92.46 | 1,076,945 | -3.28(-3.42%) |
May 05, 2022 | 96.89 | 97.24 | 94.20 | 95.74 | 1,441,262 | -2.40(-2.45%) |
May 04, 2022 | 95.66 | 98.75 | 92.95 | 98.14 | 1,438,612 | +3.08(+3.24%) |
May 03, 2022 | 94.44 | 97.04 | 94.16 | 95.06 | 1,035,909 | +0.21(+0.22%) |