Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 96.23 | 98.15 | 95.32 | 98.09 | 139,499 | +1.86(+1.93%) |
Jul 28, 2022 | 93.44 | 96.40 | 92.37 | 96.23 | 177,773 | +3.97(+4.30%) |
Jul 27, 2022 | 89.56 | 93.33 | 88.97 | 92.27 | 147,520 | +2.66(+2.97%) |
Jul 26, 2022 | 90.09 | 90.76 | 88.76 | 89.61 | 107,401 | -1.42(-1.56%) |
Jul 25, 2022 | 92.04 | 92.04 | 89.82 | 91.03 | 111,704 | -0.82(-0.90%) |
Jul 22, 2022 | 91.36 | 92.42 | 90.09 | 91.85 | 162,174 | +1.10(+1.22%) |
Jul 21, 2022 | 88.96 | 90.80 | 85.96 | 90.75 | 226,986 | +2.24(+2.54%) |
Jul 20, 2022 | 88.03 | 88.67 | 87.08 | 88.50 | 139,434 | +0.46(+0.53%) |
Jul 19, 2022 | 86.46 | 88.46 | 85.42 | 88.04 | 150,259 | +2.88(+3.38%) |
Jul 18, 2022 | 87.88 | 88.07 | 85.15 | 85.16 | 163,222 | -2.23(-2.56%) |
Jul 15, 2022 | 89.03 | 89.03 | 86.21 | 87.39 | 391,842 | +0.31(+0.36%) |
Jul 14, 2022 | 86.80 | 87.39 | 84.70 | 87.08 | 175,729 | -1.00(-1.13%) |
Jul 13, 2022 | 86.87 | 89.03 | 84.69 | 88.08 | 163,482 | -0.81(-0.91%) |
Jul 12, 2022 | 86.89 | 89.87 | 86.89 | 88.89 | 152,601 | +1.64(+1.88%) |
Jul 11, 2022 | 86.81 | 87.66 | 86.08 | 87.25 | 107,174 | +0.13(+0.14%) |
Jul 08, 2022 | 85.98 | 87.83 | 85.13 | 87.12 | 165,818 | +0.37(+0.42%) |
Jul 07, 2022 | 86.23 | 87.61 | 85.16 | 86.75 | 133,640 | +0.72(+0.83%) |
Jul 06, 2022 | 86.24 | 86.91 | 83.33 | 86.04 | 160,383 | +0.29(+0.34%) |
Jul 05, 2022 | 83.30 | 85.75 | 82.09 | 85.75 | 219,583 | +1.15(+1.36%) |
Jul 01, 2022 | 79.83 | 85.11 | 79.83 | 84.60 | 216,411 | +4.17(+5.18%) |
Jun 30, 2022 | 77.37 | 81.93 | 77.29 | 80.43 | 226,131 | +1.98(+2.53%) |
Jun 29, 2022 | 79.11 | 80.14 | 77.44 | 78.45 | 287,449 | -0.75(-0.95%) |
Jun 28, 2022 | 81.51 | 83.58 | 79.12 | 79.20 | 192,999 | -2.21(-2.72%) |
Jun 27, 2022 | 80.75 | 82.99 | 80.00 | 81.42 | 192,800 | +1.29(+1.61%) |
Jun 24, 2022 | 78.82 | 81.78 | 78.82 | 80.13 | 267,817 | +2.33(+3.00%) |
Jun 23, 2022 | 69.35 | 77.92 | 69.35 | 77.80 | 377,349 | +8.83(+12.80%) |
Jun 22, 2022 | 70.74 | 73.01 | 67.16 | 68.97 | 687,996 | -5.48(-7.37%) |
Jun 21, 2022 | 77.27 | 77.27 | 73.59 | 74.45 | 327,024 | -2.02(-2.64%) |
Jun 17, 2022 | 74.76 | 77.30 | 73.58 | 76.47 | 540,218 | +2.03(+2.73%) |
Jun 16, 2022 | 79.98 | 79.98 | 73.09 | 74.44 | 306,960 | -7.48(-9.13%) |
Jun 15, 2022 | 83.15 | 83.28 | 80.01 | 81.92 | 253,266 | +0.11(+0.13%) |
Jun 14, 2022 | 81.18 | 82.25 | 80.24 | 81.81 | 301,397 | +0.60(+0.74%) |
Jun 13, 2022 | 86.41 | 87.03 | 80.45 | 81.21 | 359,486 | -7.47(-8.42%) |
Jun 10, 2022 | 93.75 | 94.77 | 88.61 | 88.67 | 273,927 | -6.55(-6.88%) |
Jun 09, 2022 | 93.28 | 95.81 | 93.28 | 95.23 | 130,030 | +0.92(+0.97%) |
Jun 08, 2022 | 94.04 | 95.54 | 93.19 | 94.31 | 152,769 | -0.92(-0.96%) |
Jun 07, 2022 | 93.10 | 95.23 | 91.86 | 95.23 | 197,466 | +0.72(+0.76%) |
Jun 06, 2022 | 93.61 | 94.51 | 91.61 | 94.50 | 198,541 | +1.49(+1.61%) |
Jun 03, 2022 | 92.07 | 93.66 | 91.88 | 93.01 | 132,701 | -0.52(-0.56%) |
Jun 02, 2022 | 91.41 | 93.82 | 91.41 | 93.53 | 187,118 | +2.86(+3.16%) |
Jun 01, 2022 | 92.49 | 93.37 | 90.64 | 90.67 | 211,159 | -1.39(-1.51%) |
May 31, 2022 | 92.10 | 92.72 | 89.77 | 92.06 | 352,499 | -0.68(-0.74%) |
May 27, 2022 | 90.32 | 92.94 | 90.03 | 92.74 | 231,748 | +2.44(+2.70%) |
May 26, 2022 | 88.00 | 90.68 | 87.19 | 90.30 | 189,578 | +2.78(+3.17%) |
May 25, 2022 | 83.27 | 87.64 | 83.27 | 87.53 | 285,394 | +3.94(+4.71%) |
May 24, 2022 | 85.05 | 85.32 | 81.88 | 83.59 | 195,385 | -2.07(-2.42%) |
May 23, 2022 | 86.66 | 87.34 | 83.54 | 85.66 | 202,377 | +1.21(+1.44%) |
May 20, 2022 | 85.69 | 85.83 | 82.00 | 84.44 | 175,724 | +0.51(+0.61%) |
May 19, 2022 | 83.02 | 86.45 | 83.02 | 83.93 | 271,080 | +0.10(+0.11%) |
May 18, 2022 | 86.02 | 86.57 | 82.72 | 83.84 | 266,777 | -4.72(-5.33%) |
May 17, 2022 | 86.81 | 89.14 | 85.01 | 88.56 | 214,732 | +3.15(+3.69%) |
May 16, 2022 | 85.53 | 86.29 | 83.59 | 85.41 | 215,197 | -0.42(-0.49%) |
May 13, 2022 | 85.26 | 86.43 | 84.26 | 85.83 | 196,491 | +1.49(+1.77%) |
May 12, 2022 | 79.35 | 84.65 | 77.55 | 84.34 | 251,811 | +5.33(+6.74%) |
May 11, 2022 | 81.79 | 83.09 | 78.36 | 79.01 | 212,862 | -3.18(-3.87%) |
May 10, 2022 | 86.50 | 87.25 | 81.17 | 82.19 | 238,537 | -3.19(-3.74%) |
May 09, 2022 | 82.65 | 86.77 | 82.53 | 85.38 | 301,715 | +0.84(+0.99%) |
May 06, 2022 | 82.62 | 85.29 | 81.86 | 84.54 | 257,392 | +0.93(+1.12%) |
May 05, 2022 | 79.68 | 86.71 | 79.68 | 83.61 | 298,118 | +1.84(+2.25%) |
May 04, 2022 | 80.06 | 82.12 | 76.94 | 81.77 | 494,601 | +2.37(+2.99%) |
May 03, 2022 | 79.55 | 80.20 | 76.80 | 79.40 | 221,547 | +0.20(+0.26%) |