Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 105.08 | 107.58 | 105.08 | 106.35 | 119,560 | +1.56(+1.49%) |
Jul 28, 2022 | 103.28 | 105.07 | 102.06 | 104.79 | 96,255 | +2.30(+2.24%) |
Jul 27, 2022 | 100.43 | 102.98 | 99.86 | 102.50 | 122,694 | +1.99(+1.98%) |
Jul 26, 2022 | 100.59 | 100.90 | 99.64 | 100.51 | 83,129 | -0.28(-0.28%) |
Jul 25, 2022 | 99.28 | 100.86 | 98.81 | 100.79 | 97,770 | +1.48(+1.49%) |
Jul 22, 2022 | 99.15 | 100.24 | 97.62 | 99.31 | 180,593 | -0.29(-0.29%) |
Jul 21, 2022 | 98.84 | 99.71 | 97.59 | 99.60 | 126,708 | +1.93(+1.97%) |
Jul 20, 2022 | 96.97 | 98.35 | 96.14 | 97.67 | 199,790 | +0.94(+0.98%) |
Jul 19, 2022 | 93.99 | 97.18 | 93.63 | 96.73 | 182,055 | +3.79(+4.07%) |
Jul 18, 2022 | 94.52 | 94.98 | 92.16 | 92.94 | 92,390 | -0.22(-0.23%) |
Jul 15, 2022 | 92.28 | 94.40 | 90.38 | 93.16 | 106,939 | +2.24(+2.46%) |
Jul 14, 2022 | 90.55 | 91.61 | 88.96 | 90.92 | 98,760 | -1.30(-1.41%) |
Jul 13, 2022 | 92.44 | 92.86 | 91.00 | 92.23 | 79,844 | -0.86(-0.92%) |
Jul 12, 2022 | 92.47 | 94.36 | 92.47 | 93.09 | 80,734 | +0.31(+0.34%) |
Jul 11, 2022 | 92.92 | 93.79 | 92.09 | 92.77 | 65,438 | -1.12(-1.20%) |
Jul 08, 2022 | 94.76 | 94.80 | 92.93 | 93.90 | 63,210 | -0.55(-0.58%) |
Jul 07, 2022 | 93.90 | 95.00 | 93.48 | 94.44 | 79,478 | +1.06(+1.13%) |
Jul 06, 2022 | 94.18 | 94.95 | 91.73 | 93.39 | 133,702 | -1.64(-1.73%) |
Jul 05, 2022 | 90.69 | 95.30 | 90.26 | 95.03 | 239,292 | +2.38(+2.57%) |
Jul 01, 2022 | 90.11 | 93.11 | 90.08 | 92.65 | 115,962 | +1.69(+1.86%) |
Jun 30, 2022 | 88.05 | 91.91 | 87.34 | 90.96 | 169,561 | +0.99(+1.10%) |
Jun 29, 2022 | 91.47 | 91.47 | 88.98 | 89.97 | 137,557 | -0.72(-0.79%) |
Jun 28, 2022 | 93.54 | 94.17 | 90.62 | 90.69 | 123,627 | -1.95(-2.11%) |
Jun 27, 2022 | 94.42 | 96.04 | 91.90 | 92.64 | 145,262 | -0.97(-1.04%) |
Jun 24, 2022 | 90.37 | 93.95 | 90.37 | 93.61 | 742,399 | +3.41(+3.78%) |
Jun 23, 2022 | 87.91 | 91.01 | 87.34 | 90.21 | 150,132 | +2.36(+2.69%) |
Jun 22, 2022 | 85.45 | 88.63 | 84.69 | 87.84 | 263,472 | +2.69(+3.16%) |
Jun 21, 2022 | 86.80 | 87.08 | 85.14 | 85.15 | 150,349 | +0.18(+0.21%) |
Jun 17, 2022 | 84.51 | 86.68 | 83.28 | 84.97 | 585,524 | +0.86(+1.02%) |
Jun 16, 2022 | 86.03 | 86.38 | 83.66 | 84.12 | 211,596 | -3.99(-4.53%) |
Jun 15, 2022 | 88.64 | 89.99 | 86.59 | 88.11 | 185,139 | +0.33(+0.38%) |
Jun 14, 2022 | 86.40 | 89.65 | 86.16 | 87.78 | 203,107 | +1.86(+2.16%) |
Jun 13, 2022 | 91.02 | 91.34 | 85.30 | 85.92 | 267,736 | -8.48(-8.98%) |
Jun 10, 2022 | 94.42 | 96.37 | 93.39 | 94.40 | 177,069 | -1.73(-1.80%) |
Jun 09, 2022 | 99.63 | 100.41 | 96.04 | 96.13 | 184,317 | -4.37(-4.35%) |
Jun 08, 2022 | 101.81 | 101.97 | 99.32 | 100.50 | 112,152 | -1.86(-1.82%) |
Jun 07, 2022 | 101.01 | 102.47 | 100.54 | 102.36 | 118,913 | +0.99(+0.98%) |
Jun 06, 2022 | 102.73 | 103.20 | 101.12 | 101.36 | 175,809 | +0.04(+0.04%) |
Jun 03, 2022 | 103.02 | 103.02 | 100.06 | 101.33 | 132,330 | -2.10(-2.03%) |
Jun 02, 2022 | 99.31 | 103.70 | 99.31 | 103.42 | 165,727 | +3.84(+3.86%) |
Jun 01, 2022 | 100.39 | 100.66 | 98.30 | 99.58 | 108,013 | -0.79(-0.79%) |
May 31, 2022 | 102.57 | 103.02 | 100.18 | 100.37 | 204,361 | -3.08(-2.98%) |
May 27, 2022 | 101.35 | 103.53 | 101.35 | 103.45 | 140,310 | +2.90(+2.88%) |
May 26, 2022 | 96.23 | 100.78 | 96.23 | 100.55 | 149,438 | +4.94(+5.16%) |
May 25, 2022 | 93.13 | 97.44 | 93.13 | 95.62 | 134,313 | +1.78(+1.89%) |
May 24, 2022 | 96.24 | 96.46 | 92.90 | 93.84 | 156,153 | -3.05(-3.15%) |
May 23, 2022 | 98.66 | 99.35 | 96.45 | 96.89 | 114,915 | +0.26(+0.27%) |
May 20, 2022 | 98.68 | 99.58 | 94.60 | 96.63 | 145,873 | -1.27(-1.30%) |
May 19, 2022 | 96.31 | 99.37 | 96.14 | 97.90 | 228,187 | +0.83(+0.86%) |
May 18, 2022 | 97.03 | 98.44 | 95.22 | 97.07 | 278,770 | -2.52(-2.53%) |
May 17, 2022 | 97.16 | 99.73 | 97.16 | 99.59 | 171,171 | +3.79(+3.96%) |
May 16, 2022 | 96.08 | 96.85 | 93.48 | 95.80 | 215,887 | -1.15(-1.19%) |
May 13, 2022 | 94.75 | 98.15 | 93.51 | 96.95 | 143,184 | +3.91(+4.20%) |
May 12, 2022 | 92.94 | 94.00 | 90.44 | 93.05 | 204,537 | -0.09(-0.10%) |
May 11, 2022 | 93.95 | 96.76 | 91.97 | 93.14 | 174,485 | -1.81(-1.91%) |
May 10, 2022 | 96.10 | 97.94 | 92.45 | 94.95 | 178,850 | -0.82(-0.85%) |
May 09, 2022 | 96.63 | 98.14 | 94.07 | 95.77 | 296,466 | -2.75(-2.79%) |
May 06, 2022 | 101.15 | 103.65 | 97.60 | 98.52 | 280,945 | -3.43(-3.36%) |
May 05, 2022 | 109.80 | 115.13 | 100.30 | 101.95 | 329,283 | -11.82(-10.39%) |
May 04, 2022 | 116.70 | 116.70 | 110.01 | 113.77 | 262,820 | -2.98(-2.56%) |
May 03, 2022 | 113.95 | 117.94 | 113.52 | 116.75 | 142,304 | +3.45(+3.05%) |