Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 94.49 | 95.77 | 94.35 | 95.39 | 24,509 | +0.40(+0.42%) |
Jul 28, 2022 | 94.41 | 96.83 | 94.41 | 94.99 | 46,434 | +1.63(+1.75%) |
Jul 27, 2022 | 90.91 | 94.32 | 90.91 | 93.35 | 59,815 | +2.26(+2.48%) |
Jul 26, 2022 | 89.04 | 91.14 | 89.04 | 91.09 | 64,033 | +2.35(+2.65%) |
Jul 25, 2022 | 87.87 | 88.75 | 87.75 | 88.75 | 40,233 | +0.55(+0.62%) |
Jul 22, 2022 | 87.91 | 88.97 | 87.28 | 88.20 | 48,328 | +0.18(+0.20%) |
Jul 21, 2022 | 87.30 | 88.02 | 86.09 | 88.02 | 38,270 | +1.01(+1.16%) |
Jul 20, 2022 | 85.25 | 87.71 | 85.12 | 87.01 | 47,918 | +1.94(+2.28%) |
Jul 19, 2022 | 82.34 | 85.47 | 82.34 | 85.07 | 76,572 | +3.87(+4.77%) |
Jul 18, 2022 | 81.36 | 81.36 | 80.23 | 81.20 | 112,858 | +0.78(+0.97%) |
Jul 15, 2022 | 80.31 | 80.92 | 79.74 | 80.42 | 50,169 | +1.72(+2.18%) |
Jul 14, 2022 | 78.12 | 78.83 | 77.64 | 78.70 | 25,245 | -0.72(-0.90%) |
Jul 13, 2022 | 79.19 | 80.11 | 78.47 | 79.42 | 28,949 | -0.66(-0.82%) |
Jul 12, 2022 | 80.72 | 81.83 | 79.90 | 80.08 | 58,699 | -0.49(-0.61%) |
Jul 11, 2022 | 80.29 | 80.96 | 80.29 | 80.57 | 48,519 | +0.03(+0.04%) |
Jul 08, 2022 | 81.61 | 81.99 | 80.47 | 80.54 | 25,588 | -1.51(-1.84%) |
Jul 07, 2022 | 81.98 | 82.67 | 81.56 | 82.05 | 32,646 | +0.99(+1.22%) |
Jul 06, 2022 | 82.54 | 82.54 | 80.66 | 81.06 | 26,840 | -1.57(-1.90%) |
Jul 05, 2022 | 82.44 | 83.05 | 81.14 | 82.63 | 58,261 | -1.00(-1.20%) |
Jul 01, 2022 | 82.56 | 84.51 | 81.83 | 83.64 | 42,980 | +0.33(+0.40%) |
Jun 30, 2022 | 80.86 | 83.37 | 80.86 | 83.30 | 52,546 | +1.39(+1.69%) |
Jun 29, 2022 | 84.83 | 84.83 | 81.73 | 81.92 | 41,866 | -2.59(-3.07%) |
Jun 28, 2022 | 84.75 | 86.37 | 84.18 | 84.51 | 33,927 | -0.24(-0.28%) |
Jun 27, 2022 | 84.46 | 85.21 | 84.30 | 84.75 | 34,536 | +0.96(+1.15%) |
Jun 24, 2022 | 82.62 | 84.51 | 82.62 | 83.78 | 119,900 | +1.16(+1.40%) |
Jun 23, 2022 | 82.25 | 82.99 | 81.93 | 82.62 | 31,717 | +0.72(+0.88%) |
Jun 22, 2022 | 82.51 | 83.41 | 80.94 | 81.91 | 40,853 | -1.72(-2.06%) |
Jun 21, 2022 | 83.86 | 84.84 | 83.34 | 83.63 | 51,650 | +0.88(+1.07%) |
Jun 17, 2022 | 84.19 | 84.50 | 82.55 | 82.74 | 127,943 | -0.54(-0.65%) |
Jun 16, 2022 | 86.74 | 86.74 | 82.50 | 83.28 | 48,441 | -5.30(-5.98%) |
Jun 15, 2022 | 88.48 | 89.40 | 87.50 | 88.58 | 35,832 | +1.21(+1.38%) |
Jun 14, 2022 | 88.18 | 88.18 | 86.93 | 87.37 | 34,378 | -0.63(-0.71%) |
Jun 13, 2022 | 88.77 | 88.77 | 87.53 | 88.00 | 34,924 | -2.61(-2.88%) |
Jun 10, 2022 | 91.84 | 92.11 | 90.59 | 90.61 | 39,069 | -2.34(-2.52%) |
Jun 09, 2022 | 93.02 | 93.89 | 92.56 | 92.95 | 27,074 | -0.64(-0.68%) |
Jun 08, 2022 | 93.01 | 93.95 | 92.25 | 93.59 | 43,608 | +0.00(+0.00%) |
Jun 07, 2022 | 93.22 | 94.14 | 92.29 | 93.59 | 41,561 | -0.66(-0.70%) |
Jun 06, 2022 | 93.52 | 94.25 | 93.00 | 94.25 | 44,084 | +1.70(+1.84%) |
Jun 03, 2022 | 93.04 | 93.04 | 91.78 | 92.55 | 26,583 | -1.15(-1.23%) |
Jun 02, 2022 | 92.21 | 93.72 | 91.98 | 93.70 | 38,353 | +1.98(+2.16%) |
Jun 01, 2022 | 91.59 | 92.24 | 89.94 | 91.71 | 51,545 | +0.24(+0.26%) |
May 31, 2022 | 92.31 | 93.64 | 90.65 | 91.48 | 59,958 | -1.81(-1.94%) |
May 27, 2022 | 91.97 | 93.49 | 91.97 | 93.29 | 45,667 | +1.18(+1.28%) |
May 26, 2022 | 91.94 | 93.29 | 90.82 | 92.11 | 38,404 | +1.32(+1.45%) |
May 25, 2022 | 91.02 | 92.21 | 90.79 | 90.79 | 59,342 | -0.34(-0.38%) |
May 24, 2022 | 90.33 | 91.21 | 89.19 | 91.13 | 47,146 | +0.62(+0.68%) |
May 23, 2022 | 91.37 | 91.37 | 89.88 | 90.51 | 50,415 | +0.57(+0.63%) |
May 20, 2022 | 91.72 | 91.72 | 88.93 | 89.94 | 54,942 | -0.50(-0.55%) |
May 19, 2022 | 90.70 | 91.91 | 90.29 | 90.45 | 66,771 | -1.10(-1.20%) |
May 18, 2022 | 91.90 | 93.96 | 91.29 | 91.55 | 78,287 | -1.25(-1.34%) |
May 17, 2022 | 91.92 | 93.18 | 91.37 | 92.79 | 76,393 | +2.61(+2.90%) |
May 16, 2022 | 89.34 | 91.04 | 88.92 | 90.18 | 73,736 | +0.92(+1.03%) |
May 13, 2022 | 90.13 | 90.87 | 88.61 | 89.26 | 38,581 | -0.93(-1.04%) |
May 12, 2022 | 89.25 | 90.89 | 88.88 | 90.19 | 36,776 | +1.45(+1.64%) |
May 11, 2022 | 90.24 | 91.81 | 88.59 | 88.74 | 52,880 | -2.24(-2.46%) |
May 10, 2022 | 95.41 | 95.41 | 90.71 | 90.98 | 39,012 | -3.77(-3.98%) |
May 09, 2022 | 94.42 | 95.62 | 93.53 | 94.75 | 63,185 | +1.51(+1.62%) |
May 06, 2022 | 95.28 | 95.28 | 92.10 | 93.24 | 70,823 | +0.73(+0.79%) |
May 05, 2022 | 95.37 | 95.37 | 91.80 | 92.51 | 29,778 | -3.49(-3.63%) |
May 04, 2022 | 92.63 | 96.09 | 92.63 | 95.99 | 33,150 | +3.01(+3.24%) |
May 03, 2022 | 92.47 | 93.71 | 91.75 | 92.99 | 30,841 | +0.21(+0.22%) |