Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 96.94 | 98.71 | 96.56 | 96.91 | 458,484 | -0.42(-0.44%) |
Jul 28, 2022 | 99.48 | 100.04 | 96.93 | 97.33 | 919,935 | -1.44(-1.46%) |
Jul 27, 2022 | 101.76 | 102.36 | 97.19 | 98.77 | 1,089,610 | -2.50(-2.47%) |
Jul 26, 2022 | 100.69 | 101.78 | 100.37 | 101.27 | 578,457 | -0.02(-0.02%) |
Jul 25, 2022 | 100.99 | 102.21 | 99.91 | 101.29 | 382,255 | +0.28(+0.28%) |
Jul 22, 2022 | 101.59 | 101.87 | 100.54 | 101.01 | 307,328 | -0.34(-0.33%) |
Jul 21, 2022 | 99.58 | 101.49 | 98.54 | 101.34 | 538,435 | +1.53(+1.54%) |
Jul 20, 2022 | 98.04 | 100.27 | 97.69 | 99.81 | 609,187 | +1.15(+1.16%) |
Jul 19, 2022 | 99.13 | 99.64 | 98.33 | 98.66 | 813,480 | +1.50(+1.54%) |
Jul 18, 2022 | 96.69 | 99.80 | 96.41 | 97.17 | 849,721 | +1.92(+2.02%) |
Jul 15, 2022 | 94.91 | 95.76 | 93.66 | 95.25 | 434,669 | +1.27(+1.35%) |
Jul 14, 2022 | 92.96 | 94.35 | 92.60 | 93.98 | 189,965 | -1.13(-1.19%) |
Jul 13, 2022 | 95.01 | 96.03 | 94.02 | 95.10 | 395,490 | -1.34(-1.39%) |
Jul 12, 2022 | 96.83 | 98.85 | 96.14 | 96.45 | 290,831 | -0.87(-0.89%) |
Jul 11, 2022 | 96.76 | 97.87 | 96.07 | 97.31 | 265,154 | -0.53(-0.54%) |
Jul 08, 2022 | 99.44 | 99.86 | 97.75 | 97.84 | 277,525 | -1.97(-1.97%) |
Jul 07, 2022 | 99.53 | 100.64 | 99.21 | 99.81 | 307,742 | +1.07(+1.08%) |
Jul 06, 2022 | 99.48 | 99.48 | 96.95 | 98.74 | 1,004,584 | +0.74(+0.76%) |
Jul 05, 2022 | 97.92 | 98.89 | 95.84 | 98.00 | 403,250 | -2.00(-2.00%) |
Jul 01, 2022 | 98.85 | 100.68 | 98.04 | 99.99 | 530,201 | +0.60(+0.60%) |
Jun 30, 2022 | 97.57 | 100.52 | 97.02 | 99.40 | 423,580 | +0.42(+0.43%) |
Jun 29, 2022 | 99.73 | 99.73 | 97.87 | 98.97 | 319,754 | -0.46(-0.47%) |
Jun 28, 2022 | 100.99 | 101.82 | 99.20 | 99.44 | 309,885 | -0.73(-0.73%) |
Jun 27, 2022 | 99.13 | 100.27 | 98.52 | 100.17 | 710,822 | +0.65(+0.65%) |
Jun 24, 2022 | 94.73 | 99.85 | 94.13 | 99.52 | 846,285 | +5.92(+6.33%) |
Jun 23, 2022 | 93.83 | 94.84 | 92.32 | 93.60 | 357,303 | -0.42(-0.45%) |
Jun 22, 2022 | 91.72 | 94.59 | 91.35 | 94.02 | 360,821 | +0.22(+0.24%) |
Jun 21, 2022 | 94.05 | 94.56 | 92.22 | 93.80 | 442,480 | +1.74(+1.89%) |
Jun 17, 2022 | 91.92 | 92.70 | 90.45 | 92.07 | 1,006,655 | +0.62(+0.68%) |
Jun 16, 2022 | 92.82 | 92.82 | 90.67 | 91.45 | 527,126 | -3.56(-3.75%) |
Jun 15, 2022 | 96.38 | 97.16 | 93.74 | 95.01 | 625,217 | +0.00(+0.00%) |
Jun 14, 2022 | 95.14 | 95.98 | 93.76 | 95.01 | 383,137 | -0.41(-0.42%) |
Jun 13, 2022 | 96.45 | 97.12 | 94.69 | 95.41 | 425,054 | -3.67(-3.70%) |
Jun 10, 2022 | 101.36 | 101.93 | 98.09 | 99.08 | 593,220 | -4.58(-4.42%) |
Jun 09, 2022 | 103.86 | 105.75 | 102.95 | 103.66 | 436,851 | -1.20(-1.14%) |
Jun 08, 2022 | 105.62 | 106.94 | 104.38 | 104.86 | 476,876 | -1.74(-1.63%) |
Jun 07, 2022 | 105.47 | 106.61 | 103.92 | 106.59 | 395,312 | +0.31(+0.29%) |
Jun 06, 2022 | 103.65 | 108.91 | 102.97 | 106.28 | 953,334 | +3.05(+2.95%) |
Jun 03, 2022 | 102.66 | 103.46 | 102.20 | 103.23 | 245,848 | -0.73(-0.71%) |
Jun 02, 2022 | 101.84 | 104.03 | 100.94 | 103.97 | 434,265 | +2.41(+2.38%) |
Jun 01, 2022 | 103.20 | 103.23 | 100.45 | 101.56 | 258,172 | -1.67(-1.62%) |
May 31, 2022 | 103.65 | 104.17 | 102.17 | 103.23 | 309,686 | -1.43(-1.37%) |
May 27, 2022 | 102.56 | 104.67 | 102.19 | 104.66 | 269,313 | +2.96(+2.91%) |
May 26, 2022 | 100.55 | 102.23 | 99.30 | 101.70 | 359,422 | +3.89(+3.98%) |
May 25, 2022 | 95.49 | 98.33 | 95.13 | 97.80 | 325,790 | +1.82(+1.89%) |
May 24, 2022 | 96.34 | 96.34 | 94.72 | 95.98 | 202,539 | -0.93(-0.96%) |
May 23, 2022 | 96.98 | 97.52 | 95.65 | 96.92 | 265,494 | +0.81(+0.84%) |
May 20, 2022 | 98.15 | 98.15 | 93.37 | 96.11 | 409,364 | -0.15(-0.16%) |
May 19, 2022 | 95.43 | 97.32 | 95.26 | 96.26 | 260,937 | +0.02(+0.02%) |
May 18, 2022 | 96.41 | 97.19 | 95.80 | 96.24 | 343,539 | -1.12(-1.16%) |
May 17, 2022 | 96.79 | 98.27 | 96.64 | 97.37 | 523,066 | +2.31(+2.43%) |
May 16, 2022 | 94.49 | 95.57 | 94.02 | 95.06 | 242,717 | +0.10(+0.10%) |
May 13, 2022 | 93.82 | 95.98 | 93.47 | 94.97 | 214,856 | +2.15(+2.32%) |
May 12, 2022 | 92.70 | 94.54 | 91.27 | 92.81 | 276,937 | -0.31(-0.33%) |
May 11, 2022 | 93.16 | 95.59 | 92.43 | 93.12 | 359,912 | +0.16(+0.18%) |
May 10, 2022 | 95.09 | 95.54 | 92.09 | 92.96 | 430,506 | -0.98(-1.04%) |
May 09, 2022 | 96.28 | 97.45 | 93.84 | 93.94 | 512,986 | -3.85(-3.93%) |
May 06, 2022 | 99.81 | 100.00 | 96.36 | 97.78 | 407,962 | -2.59(-2.58%) |
May 05, 2022 | 102.17 | 102.72 | 99.47 | 100.37 | 220,880 | -2.91(-2.82%) |
May 04, 2022 | 100.15 | 103.31 | 99.68 | 103.28 | 358,529 | +3.24(+3.24%) |
May 03, 2022 | 99.97 | 101.45 | 99.58 | 100.04 | 411,597 | +0.39(+0.40%) |