Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 105.52 | 106.47 | 104.83 | 105.68 | 2,883,712 | +0.00(+0.00%) |
Jul 28, 2022 | 104.62 | 105.91 | 103.40 | 105.68 | 3,091,426 | +1.22(+1.17%) |
Jul 27, 2022 | 102.57 | 105.35 | 102.52 | 104.46 | 5,107,566 | +2.24(+2.19%) |
Jul 26, 2022 | 99.93 | 103.94 | 97.92 | 102.22 | 7,040,111 | +4.03(+4.10%) |
Jul 25, 2022 | 100.14 | 100.34 | 97.52 | 98.19 | 3,482,124 | -1.68(-1.68%) |
Jul 22, 2022 | 99.79 | 100.82 | 98.93 | 99.87 | 3,056,545 | +0.69(+0.70%) |
Jul 21, 2022 | 98.06 | 99.25 | 97.68 | 99.18 | 2,443,713 | +1.33(+1.36%) |
Jul 20, 2022 | 97.56 | 98.03 | 96.58 | 97.85 | 2,863,571 | +0.29(+0.30%) |
Jul 19, 2022 | 95.40 | 97.81 | 94.99 | 97.56 | 3,564,706 | +3.59(+3.82%) |
Jul 18, 2022 | 94.87 | 95.40 | 93.48 | 93.97 | 2,475,468 | -0.19(-0.20%) |
Jul 15, 2022 | 93.37 | 94.81 | 93.19 | 94.16 | 3,658,727 | +2.50(+2.73%) |
Jul 14, 2022 | 90.07 | 91.92 | 89.26 | 91.66 | 2,864,306 | -0.21(-0.23%) |
Jul 13, 2022 | 90.37 | 92.47 | 90.21 | 91.87 | 3,139,249 | -0.72(-0.78%) |
Jul 12, 2022 | 92.45 | 94.11 | 92.20 | 92.59 | 3,423,273 | +0.00(+0.00%) |
Jul 11, 2022 | 92.31 | 92.87 | 91.91 | 92.59 | 3,302,726 | -0.47(-0.51%) |
Jul 08, 2022 | 93.35 | 93.79 | 92.10 | 93.06 | 3,382,221 | -0.27(-0.29%) |
Jul 07, 2022 | 94.02 | 94.42 | 92.22 | 93.33 | 3,192,209 | -0.53(-0.56%) |
Jul 06, 2022 | 93.85 | 94.90 | 93.17 | 93.86 | 3,973,670 | -0.25(-0.27%) |
Jul 05, 2022 | 91.45 | 94.56 | 90.40 | 94.11 | 3,718,389 | +1.53(+1.65%) |
Jul 01, 2022 | 88.77 | 92.90 | 88.77 | 92.58 | 3,715,814 | +3.61(+4.06%) |
Jun 30, 2022 | 89.29 | 90.02 | 87.80 | 88.97 | 3,399,960 | -1.93(-2.12%) |
Jun 29, 2022 | 90.62 | 91.04 | 89.18 | 90.90 | 1,997,329 | +0.28(+0.31%) |
Jun 28, 2022 | 93.26 | 94.99 | 90.39 | 90.62 | 2,606,331 | -2.47(-2.65%) |
Jun 27, 2022 | 93.47 | 94.08 | 92.54 | 93.09 | 2,912,995 | -1.10(-1.17%) |
Jun 24, 2022 | 90.55 | 94.32 | 90.33 | 94.19 | 4,527,887 | +4.46(+4.97%) |
Jun 23, 2022 | 89.98 | 90.87 | 88.70 | 89.73 | 2,319,980 | +0.37(+0.41%) |
Jun 22, 2022 | 88.34 | 90.36 | 87.83 | 89.36 | 3,490,996 | +0.10(+0.11%) |
Jun 21, 2022 | 90.00 | 90.57 | 89.04 | 89.26 | 3,103,148 | +0.11(+0.12%) |
Jun 17, 2022 | 88.46 | 89.70 | 87.78 | 89.15 | 6,499,014 | +0.77(+0.87%) |
Jun 16, 2022 | 89.87 | 89.87 | 87.03 | 88.38 | 4,243,656 | -3.09(-3.38%) |
Jun 15, 2022 | 91.04 | 93.13 | 90.11 | 91.47 | 3,244,525 | +1.58(+1.76%) |
Jun 14, 2022 | 90.36 | 91.21 | 88.97 | 89.89 | 3,103,578 | +0.27(+0.30%) |
Jun 13, 2022 | 91.88 | 92.26 | 89.23 | 89.62 | 4,766,846 | -4.72(-5.00%) |
Jun 10, 2022 | 94.01 | 95.23 | 93.05 | 94.34 | 3,782,589 | -1.48(-1.54%) |
Jun 09, 2022 | 99.40 | 99.40 | 95.78 | 95.82 | 2,637,434 | -4.31(-4.30%) |
Jun 08, 2022 | 101.04 | 101.47 | 99.75 | 100.13 | 1,702,699 | -1.11(-1.10%) |
Jun 07, 2022 | 99.62 | 101.50 | 99.28 | 101.24 | 2,050,502 | +0.95(+0.95%) |
Jun 06, 2022 | 100.80 | 102.17 | 99.87 | 100.29 | 1,805,070 | +0.62(+0.62%) |
Jun 03, 2022 | 100.28 | 100.43 | 99.28 | 99.67 | 1,854,601 | -1.18(-1.17%) |
Jun 02, 2022 | 99.24 | 100.92 | 97.92 | 100.85 | 2,447,901 | +1.69(+1.70%) |
Jun 01, 2022 | 100.73 | 100.83 | 98.67 | 99.16 | 2,397,405 | -1.02(-1.02%) |
May 31, 2022 | 100.88 | 101.39 | 99.76 | 100.18 | 4,035,242 | -1.19(-1.17%) |
May 27, 2022 | 99.83 | 101.37 | 99.40 | 101.37 | 2,734,804 | +2.08(+2.09%) |
May 26, 2022 | 98.25 | 99.86 | 98.01 | 99.29 | 2,306,172 | +1.82(+1.87%) |
May 25, 2022 | 96.39 | 98.03 | 96.18 | 97.47 | 2,235,263 | +0.57(+0.59%) |
May 24, 2022 | 98.16 | 98.31 | 95.71 | 96.90 | 2,251,122 | -1.93(-1.95%) |
May 23, 2022 | 96.60 | 99.06 | 96.33 | 98.83 | 2,586,127 | +3.24(+3.39%) |
May 20, 2022 | 95.35 | 95.73 | 93.37 | 95.59 | 2,858,198 | +1.20(+1.27%) |
May 19, 2022 | 93.56 | 95.68 | 92.58 | 94.39 | 2,736,357 | +0.22(+0.23%) |
May 18, 2022 | 96.32 | 97.39 | 93.94 | 94.17 | 3,273,150 | -3.54(-3.62%) |
May 17, 2022 | 97.76 | 98.10 | 96.38 | 97.71 | 2,298,720 | +1.46(+1.52%) |
May 16, 2022 | 95.64 | 96.58 | 94.87 | 96.25 | 3,024,917 | +0.08(+0.08%) |
May 13, 2022 | 94.72 | 97.14 | 94.43 | 96.17 | 3,136,610 | +2.62(+2.80%) |
May 12, 2022 | 91.66 | 93.63 | 91.33 | 93.55 | 3,302,284 | +0.97(+1.05%) |
May 11, 2022 | 92.58 | 94.66 | 91.83 | 92.58 | 3,993,545 | -0.20(-0.22%) |
May 10, 2022 | 95.05 | 95.62 | 91.86 | 92.78 | 3,250,308 | -0.85(-0.91%) |
May 09, 2022 | 94.51 | 95.46 | 93.30 | 93.63 | 4,201,940 | -2.08(-2.17%) |
May 06, 2022 | 98.70 | 98.79 | 94.83 | 95.71 | 3,347,743 | -3.84(-3.86%) |
May 05, 2022 | 101.74 | 101.81 | 98.64 | 99.55 | 3,763,499 | -2.99(-2.92%) |
May 04, 2022 | 99.57 | 102.72 | 98.50 | 102.54 | 3,351,872 | +3.10(+3.12%) |
May 03, 2022 | 97.94 | 100.71 | 97.41 | 99.44 | 4,239,465 | +2.31(+2.38%) |