Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 100.04 | 101.98 | 98.67 | 100.54 | 7,246,645 | -6.75(-6.29%) |
Jul 28, 2022 | 105.80 | 107.92 | 103.72 | 107.29 | 3,031,706 | +1.68(+1.59%) |
Jul 27, 2022 | 103.67 | 106.15 | 103.42 | 105.61 | 2,559,013 | +3.48(+3.41%) |
Jul 26, 2022 | 102.19 | 102.50 | 101.29 | 102.13 | 1,981,393 | +0.04(+0.04%) |
Jul 25, 2022 | 102.55 | 102.86 | 101.08 | 102.09 | 2,182,768 | -0.49(-0.48%) |
Jul 22, 2022 | 103.20 | 104.85 | 101.72 | 102.58 | 2,535,041 | -1.19(-1.15%) |
Jul 21, 2022 | 102.12 | 104.19 | 101.64 | 103.77 | 2,569,350 | +2.24(+2.21%) |
Jul 20, 2022 | 101.26 | 103.12 | 100.79 | 101.53 | 2,328,841 | +0.29(+0.29%) |
Jul 19, 2022 | 99.04 | 101.42 | 98.50 | 101.24 | 2,363,972 | +3.79(+3.89%) |
Jul 18, 2022 | 99.58 | 100.41 | 97.06 | 97.45 | 1,658,055 | -1.98(-1.99%) |
Jul 15, 2022 | 98.51 | 99.94 | 98.24 | 99.43 | 1,943,864 | +2.52(+2.60%) |
Jul 14, 2022 | 94.43 | 97.15 | 94.10 | 96.91 | 2,096,787 | +0.98(+1.02%) |
Jul 13, 2022 | 94.44 | 97.27 | 93.80 | 95.93 | 1,765,254 | -0.41(-0.43%) |
Jul 12, 2022 | 97.08 | 98.63 | 95.91 | 96.34 | 2,616,155 | -0.54(-0.56%) |
Jul 11, 2022 | 97.33 | 97.80 | 96.47 | 96.88 | 1,973,060 | -1.51(-1.53%) |
Jul 08, 2022 | 97.60 | 99.12 | 97.06 | 98.39 | 1,562,826 | -0.04(-0.04%) |
Jul 07, 2022 | 97.76 | 98.75 | 97.17 | 98.43 | 1,907,885 | +0.45(+0.46%) |
Jul 06, 2022 | 98.00 | 98.85 | 96.60 | 97.98 | 2,083,878 | +0.01(+0.01%) |
Jul 05, 2022 | 96.01 | 98.01 | 94.82 | 97.97 | 2,097,400 | +0.58(+0.60%) |
Jul 01, 2022 | 94.92 | 97.70 | 94.76 | 97.39 | 2,086,078 | +2.30(+2.42%) |
Jun 30, 2022 | 94.92 | 96.14 | 93.82 | 95.09 | 2,448,267 | -0.94(-0.98%) |
Jun 29, 2022 | 94.85 | 96.40 | 93.37 | 96.03 | 1,826,194 | +1.30(+1.37%) |
Jun 28, 2022 | 97.27 | 98.25 | 94.61 | 94.73 | 3,701,756 | -2.08(-2.15%) |
Jun 27, 2022 | 96.90 | 97.45 | 95.76 | 96.81 | 3,995,367 | -0.17(-0.18%) |
Jun 24, 2022 | 94.55 | 97.07 | 93.41 | 96.98 | 3,830,447 | +3.36(+3.59%) |
Jun 23, 2022 | 91.60 | 94.00 | 91.54 | 93.62 | 2,391,278 | +2.83(+3.12%) |
Jun 22, 2022 | 88.72 | 91.95 | 88.52 | 90.79 | 2,504,621 | +1.45(+1.62%) |
Jun 21, 2022 | 89.31 | 90.35 | 88.59 | 89.34 | 2,179,820 | +1.55(+1.77%) |
Jun 17, 2022 | 88.16 | 90.05 | 87.08 | 87.79 | 3,424,817 | +0.06(+0.07%) |
Jun 16, 2022 | 86.30 | 87.92 | 85.67 | 87.73 | 3,132,714 | -1.05(-1.18%) |
Jun 15, 2022 | 87.81 | 90.07 | 86.75 | 88.78 | 3,292,911 | +2.28(+2.64%) |
Jun 14, 2022 | 87.41 | 88.66 | 85.58 | 86.50 | 2,965,407 | -2.05(-2.32%) |
Jun 13, 2022 | 90.00 | 90.80 | 88.07 | 88.55 | 2,873,155 | -4.45(-4.78%) |
Jun 10, 2022 | 92.00 | 94.05 | 91.34 | 93.00 | 2,379,525 | -0.64(-0.68%) |
Jun 09, 2022 | 95.55 | 96.36 | 93.60 | 93.64 | 2,687,382 | -2.65(-2.75%) |
Jun 08, 2022 | 96.68 | 97.54 | 95.85 | 96.29 | 1,996,724 | -0.96(-0.99%) |
Jun 07, 2022 | 96.13 | 97.43 | 95.41 | 97.25 | 1,485,550 | +0.84(+0.87%) |
Jun 06, 2022 | 98.13 | 98.82 | 95.97 | 96.41 | 2,986,141 | -0.32(-0.33%) |
Jun 03, 2022 | 100.00 | 100.21 | 96.38 | 96.73 | 2,462,679 | -4.48(-4.43%) |
Jun 02, 2022 | 97.38 | 101.34 | 96.28 | 101.21 | 1,601,489 | +3.87(+3.98%) |
Jun 01, 2022 | 101.16 | 101.41 | 96.37 | 97.34 | 2,026,636 | -3.51(-3.48%) |
May 31, 2022 | 100.06 | 101.69 | 98.70 | 100.85 | 5,809,590 | -0.27(-0.27%) |
May 27, 2022 | 99.71 | 101.29 | 99.21 | 101.12 | 2,445,374 | +2.55(+2.59%) |
May 26, 2022 | 97.00 | 99.33 | 96.03 | 98.57 | 2,994,973 | +1.72(+1.78%) |
May 25, 2022 | 94.21 | 97.20 | 93.60 | 96.85 | 3,832,909 | +2.31(+2.44%) |
May 24, 2022 | 95.52 | 95.80 | 92.95 | 94.54 | 3,043,394 | -1.59(-1.65%) |
May 23, 2022 | 95.50 | 96.82 | 94.22 | 96.13 | 2,620,034 | +1.81(+1.92%) |
May 20, 2022 | 95.53 | 95.97 | 91.94 | 94.32 | 2,956,632 | -0.05(-0.05%) |
May 19, 2022 | 92.88 | 95.22 | 92.60 | 94.37 | 2,407,047 | +0.96(+1.03%) |
May 18, 2022 | 96.09 | 96.25 | 93.01 | 93.41 | 2,155,669 | -3.98(-4.09%) |
May 17, 2022 | 97.50 | 98.13 | 96.37 | 97.39 | 2,269,593 | +1.46(+1.52%) |
May 16, 2022 | 96.85 | 97.91 | 95.75 | 95.93 | 2,385,156 | -1.62(-1.66%) |
May 13, 2022 | 95.10 | 98.10 | 95.00 | 97.55 | 2,569,677 | +4.11(+4.40%) |
May 12, 2022 | 92.00 | 94.60 | 91.52 | 93.44 | 3,753,631 | +0.17(+0.18%) |
May 11, 2022 | 94.54 | 96.85 | 92.96 | 93.27 | 3,435,066 | -1.56(-1.65%) |
May 10, 2022 | 96.20 | 97.37 | 92.79 | 94.83 | 3,035,777 | +0.14(+0.15%) |
May 09, 2022 | 98.71 | 99.01 | 93.86 | 94.69 | 4,042,992 | -5.83(-5.80%) |
May 06, 2022 | 102.41 | 102.81 | 99.50 | 100.52 | 4,024,240 | -2.84(-2.75%) |
May 05, 2022 | 107.89 | 108.69 | 102.09 | 103.36 | 2,718,077 | -5.29(-4.87%) |
May 04, 2022 | 105.91 | 109.19 | 103.62 | 108.65 | 3,081,261 | +2.72(+2.57%) |
May 03, 2022 | 105.58 | 106.78 | 105.13 | 105.93 | 3,027,438 | +1.10(+1.05%) |