Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 97.79 | 99.58 | 97.41 | 97.76 | 454,494 | -0.43(-0.44%) |
Jul 28, 2022 | 100.36 | 100.92 | 97.78 | 98.19 | 911,929 | -1.45(-1.45%) |
Jul 27, 2022 | 102.65 | 103.26 | 98.04 | 99.64 | 1,080,128 | -2.52(-2.47%) |
Jul 26, 2022 | 101.57 | 102.67 | 101.25 | 102.16 | 573,423 | -0.02(-0.02%) |
Jul 25, 2022 | 101.88 | 103.11 | 100.78 | 102.18 | 378,928 | +0.28(+0.28%) |
Jul 22, 2022 | 102.48 | 102.76 | 101.43 | 101.89 | 304,654 | -0.34(-0.33%) |
Jul 21, 2022 | 100.45 | 102.38 | 99.40 | 102.23 | 533,749 | +1.55(+1.54%) |
Jul 20, 2022 | 98.90 | 101.15 | 98.55 | 100.69 | 603,885 | +1.16(+1.16%) |
Jul 19, 2022 | 100.00 | 100.51 | 99.19 | 99.53 | 806,400 | +1.51(+1.54%) |
Jul 18, 2022 | 97.53 | 100.68 | 97.26 | 98.02 | 842,326 | +1.94(+2.02%) |
Jul 15, 2022 | 95.74 | 96.60 | 94.48 | 96.09 | 430,886 | +1.28(+1.35%) |
Jul 14, 2022 | 93.78 | 95.18 | 93.41 | 94.80 | 188,312 | -1.14(-1.19%) |
Jul 13, 2022 | 95.84 | 96.87 | 94.85 | 95.94 | 392,048 | -1.35(-1.39%) |
Jul 12, 2022 | 97.68 | 99.71 | 96.99 | 97.29 | 288,300 | -0.88(-0.89%) |
Jul 11, 2022 | 97.61 | 98.73 | 96.91 | 98.17 | 262,846 | -0.54(-0.54%) |
Jul 08, 2022 | 100.32 | 100.74 | 98.61 | 98.70 | 275,109 | -1.99(-1.97%) |
Jul 07, 2022 | 100.41 | 101.53 | 100.08 | 100.69 | 305,064 | +1.08(+1.08%) |
Jul 06, 2022 | 100.36 | 100.36 | 97.80 | 99.61 | 995,841 | +0.75(+0.76%) |
Jul 05, 2022 | 98.78 | 99.75 | 96.68 | 98.86 | 399,740 | -2.01(-2.00%) |
Jul 01, 2022 | 99.71 | 101.56 | 98.90 | 100.87 | 525,586 | +0.60(+0.60%) |
Jun 30, 2022 | 98.43 | 101.40 | 97.88 | 100.27 | 419,893 | +0.43(+0.43%) |
Jun 29, 2022 | 100.61 | 100.61 | 98.73 | 99.84 | 316,971 | -0.47(-0.47%) |
Jun 28, 2022 | 101.88 | 102.71 | 100.07 | 100.31 | 307,188 | -0.74(-0.73%) |
Jun 27, 2022 | 100.00 | 101.14 | 99.38 | 101.05 | 704,636 | +0.65(+0.65%) |
Jun 24, 2022 | 95.56 | 100.73 | 94.96 | 100.40 | 838,920 | +5.97(+6.33%) |
Jun 23, 2022 | 94.65 | 95.68 | 93.13 | 94.42 | 354,193 | -0.43(-0.45%) |
Jun 22, 2022 | 92.52 | 95.42 | 92.15 | 94.85 | 357,680 | +0.22(+0.24%) |
Jun 21, 2022 | 94.88 | 95.39 | 93.03 | 94.63 | 438,629 | +1.75(+1.89%) |
Jun 17, 2022 | 92.73 | 93.52 | 91.24 | 92.87 | 997,895 | +0.62(+0.68%) |
Jun 16, 2022 | 93.63 | 93.63 | 91.46 | 92.25 | 522,538 | -3.59(-3.75%) |
Jun 15, 2022 | 97.22 | 98.01 | 94.57 | 95.84 | 619,776 | +0.00(+0.00%) |
Jun 14, 2022 | 95.98 | 96.82 | 94.59 | 95.84 | 379,802 | -0.41(-0.42%) |
Jun 13, 2022 | 97.30 | 97.97 | 95.52 | 96.25 | 421,355 | -3.70(-3.70%) |
Jun 10, 2022 | 102.25 | 102.83 | 98.96 | 99.95 | 588,057 | -4.62(-4.42%) |
Jun 09, 2022 | 104.77 | 106.68 | 103.85 | 104.57 | 433,049 | -1.21(-1.14%) |
Jun 08, 2022 | 106.55 | 107.87 | 105.30 | 105.78 | 472,726 | -1.75(-1.63%) |
Jun 07, 2022 | 106.40 | 107.55 | 104.84 | 107.53 | 391,872 | +0.31(+0.29%) |
Jun 06, 2022 | 104.56 | 109.86 | 103.87 | 107.22 | 945,037 | +3.08(+2.95%) |
Jun 03, 2022 | 103.56 | 104.37 | 103.10 | 104.14 | 243,708 | -0.74(-0.70%) |
Jun 02, 2022 | 102.73 | 104.94 | 101.82 | 104.88 | 430,486 | +2.43(+2.37%) |
Jun 01, 2022 | 104.10 | 104.13 | 101.33 | 102.45 | 255,926 | -1.68(-1.62%) |
May 31, 2022 | 104.56 | 105.09 | 103.06 | 104.13 | 306,991 | -1.44(-1.37%) |
May 27, 2022 | 103.46 | 105.59 | 103.08 | 105.58 | 266,969 | +2.99(+2.91%) |
May 26, 2022 | 101.44 | 103.13 | 100.17 | 102.59 | 356,294 | +3.93(+3.98%) |
May 25, 2022 | 96.33 | 99.19 | 95.96 | 98.66 | 322,955 | +1.83(+1.89%) |
May 24, 2022 | 97.19 | 97.19 | 95.55 | 96.83 | 200,777 | -0.94(-0.96%) |
May 23, 2022 | 97.83 | 98.38 | 96.49 | 97.77 | 263,184 | +0.81(+0.84%) |
May 20, 2022 | 99.01 | 99.01 | 94.19 | 96.95 | 405,801 | -0.16(-0.16%) |
May 19, 2022 | 96.26 | 98.18 | 96.10 | 97.11 | 258,666 | +0.02(+0.02%) |
May 18, 2022 | 97.25 | 98.04 | 96.64 | 97.09 | 340,549 | -1.14(-1.16%) |
May 17, 2022 | 97.64 | 99.13 | 97.49 | 98.22 | 518,513 | +2.33(+2.43%) |
May 16, 2022 | 95.32 | 96.41 | 94.85 | 95.90 | 240,605 | +0.10(+0.10%) |
May 13, 2022 | 94.64 | 96.82 | 94.30 | 95.80 | 212,986 | +2.17(+2.32%) |
May 12, 2022 | 93.51 | 95.37 | 92.07 | 93.63 | 274,527 | -0.31(-0.33%) |
May 11, 2022 | 93.98 | 96.43 | 93.24 | 93.94 | 356,780 | +0.16(+0.18%) |
May 10, 2022 | 95.93 | 96.38 | 92.90 | 93.77 | 426,760 | -0.99(-1.04%) |
May 09, 2022 | 97.13 | 98.30 | 94.66 | 94.76 | 508,522 | -3.88(-3.93%) |
May 06, 2022 | 100.69 | 100.88 | 97.21 | 98.64 | 404,412 | -2.61(-2.58%) |
May 05, 2022 | 103.06 | 103.62 | 100.34 | 101.25 | 218,958 | -2.94(-2.82%) |
May 04, 2022 | 101.03 | 104.22 | 100.55 | 104.19 | 355,409 | +3.27(+3.24%) |
May 03, 2022 | 100.84 | 102.34 | 100.45 | 100.92 | 408,015 | +0.40(+0.40%) |