Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 81.98 | 83.04 | 80.53 | 82.61 | 5,118,037 | +0.92(+1.12%) |
Jul 28, 2022 | 82.83 | 83.61 | 80.47 | 81.69 | 3,505,571 | -0.31(-0.37%) |
Jul 27, 2022 | 80.29 | 82.43 | 79.40 | 81.99 | 2,480,896 | +2.22(+2.78%) |
Jul 26, 2022 | 81.92 | 82.19 | 79.21 | 79.78 | 2,014,643 | -1.20(-1.48%) |
Jul 25, 2022 | 79.58 | 81.16 | 78.63 | 80.97 | 2,969,924 | +2.52(+3.21%) |
Jul 22, 2022 | 78.95 | 79.90 | 78.02 | 78.46 | 2,916,134 | -0.63(-0.80%) |
Jul 21, 2022 | 78.38 | 79.18 | 75.67 | 79.09 | 3,909,013 | -1.52(-1.89%) |
Jul 20, 2022 | 79.17 | 81.03 | 78.54 | 80.61 | 3,868,803 | +1.34(+1.69%) |
Jul 19, 2022 | 76.57 | 79.53 | 76.57 | 79.28 | 2,981,507 | +2.47(+3.21%) |
Jul 18, 2022 | 77.54 | 78.26 | 76.42 | 76.81 | 2,919,451 | +1.03(+1.36%) |
Jul 15, 2022 | 74.30 | 75.87 | 73.51 | 75.78 | 3,008,306 | +2.87(+3.93%) |
Jul 14, 2022 | 71.61 | 72.94 | 70.31 | 72.91 | 4,524,005 | -1.02(-1.38%) |
Jul 13, 2022 | 73.60 | 75.55 | 72.82 | 73.93 | 3,868,869 | -0.80(-1.07%) |
Jul 12, 2022 | 73.76 | 75.30 | 73.35 | 74.73 | 2,762,372 | -1.16(-1.53%) |
Jul 11, 2022 | 74.88 | 76.28 | 74.01 | 75.89 | 2,636,654 | -0.23(-0.30%) |
Jul 08, 2022 | 77.57 | 77.75 | 75.03 | 76.12 | 2,391,130 | -0.49(-0.64%) |
Jul 07, 2022 | 76.01 | 77.36 | 75.39 | 76.61 | 3,997,322 | +2.79(+3.78%) |
Jul 06, 2022 | 74.23 | 75.07 | 71.16 | 73.82 | 4,980,112 | -0.80(-1.07%) |
Jul 05, 2022 | 77.09 | 77.51 | 72.52 | 74.62 | 5,609,443 | -3.69(-4.72%) |
Jul 01, 2022 | 76.46 | 78.63 | 74.86 | 78.31 | 4,414,206 | +2.21(+2.90%) |
Jun 30, 2022 | 76.74 | 78.17 | 75.08 | 76.10 | 5,202,294 | -2.40(-3.06%) |
Jun 29, 2022 | 83.80 | 84.25 | 78.17 | 78.50 | 4,574,090 | -3.96(-4.81%) |
Jun 28, 2022 | 82.67 | 84.74 | 81.14 | 82.47 | 4,085,324 | +1.53(+1.89%) |
Jun 27, 2022 | 79.31 | 81.77 | 78.96 | 80.94 | 4,088,637 | +2.78(+3.56%) |
Jun 24, 2022 | 80.04 | 80.38 | 77.88 | 78.15 | 5,677,583 | -0.18(-0.23%) |
Jun 23, 2022 | 85.05 | 85.43 | 77.19 | 78.33 | 6,703,170 | -5.68(-6.76%) |
Jun 22, 2022 | 85.39 | 87.28 | 83.98 | 84.01 | 5,579,912 | -5.08(-5.70%) |
Jun 21, 2022 | 86.98 | 89.75 | 86.83 | 89.09 | 6,211,041 | +5.08(+6.04%) |
Jun 17, 2022 | 89.98 | 90.38 | 83.75 | 84.01 | 16,072,516 | -5.56(-6.21%) |
Jun 16, 2022 | 92.23 | 93.82 | 89.05 | 89.57 | 7,377,629 | -5.46(-5.74%) |
Jun 15, 2022 | 96.72 | 97.51 | 92.93 | 95.03 | 5,114,676 | -1.62(-1.68%) |
Jun 14, 2022 | 97.39 | 99.97 | 95.00 | 96.65 | 4,872,415 | +2.50(+2.65%) |
Jun 13, 2022 | 95.89 | 96.71 | 92.87 | 94.15 | 4,553,186 | -4.52(-4.58%) |
Jun 10, 2022 | 99.23 | 100.03 | 97.31 | 98.67 | 3,248,677 | -1.82(-1.81%) |
Jun 09, 2022 | 101.85 | 102.47 | 100.42 | 100.49 | 3,174,622 | -1.84(-1.80%) |
Jun 08, 2022 | 101.87 | 103.29 | 101.02 | 102.33 | 3,890,649 | +0.31(+0.30%) |
Jun 07, 2022 | 97.95 | 102.08 | 97.95 | 102.02 | 3,746,543 | +3.62(+3.68%) |
Jun 06, 2022 | 97.35 | 99.28 | 97.19 | 98.40 | 3,281,431 | +1.45(+1.49%) |
Jun 03, 2022 | 95.79 | 97.31 | 95.39 | 96.96 | 3,167,700 | +1.36(+1.42%) |
Jun 02, 2022 | 95.18 | 96.58 | 94.35 | 95.60 | 3,266,016 | -0.17(-0.17%) |
Jun 01, 2022 | 94.52 | 96.54 | 93.94 | 95.77 | 4,383,970 | +2.20(+2.35%) |
May 31, 2022 | 94.96 | 96.22 | 93.34 | 93.57 | 5,961,435 | -0.85(-0.90%) |
May 27, 2022 | 91.61 | 94.92 | 91.59 | 94.42 | 3,901,653 | +2.83(+3.09%) |
May 26, 2022 | 92.71 | 93.40 | 91.40 | 91.59 | 3,529,778 | -0.37(-0.40%) |
May 25, 2022 | 90.02 | 92.47 | 89.80 | 91.96 | 3,686,944 | +2.14(+2.39%) |
May 24, 2022 | 87.29 | 90.08 | 86.97 | 89.82 | 3,313,956 | +1.57(+1.78%) |
May 23, 2022 | 88.32 | 89.03 | 87.42 | 88.25 | 4,546,916 | +1.20(+1.38%) |
May 20, 2022 | 88.58 | 89.02 | 84.91 | 87.05 | 4,133,862 | -0.53(-0.60%) |
May 19, 2022 | 85.63 | 88.57 | 85.03 | 87.58 | 5,068,165 | -0.17(-0.20%) |
May 18, 2022 | 90.22 | 90.57 | 86.64 | 87.76 | 4,356,004 | -2.02(-2.25%) |
May 17, 2022 | 90.37 | 90.64 | 88.59 | 89.78 | 4,078,655 | +0.59(+0.66%) |
May 16, 2022 | 87.02 | 90.02 | 87.02 | 89.19 | 4,964,534 | +2.28(+2.62%) |
May 13, 2022 | 85.16 | 87.18 | 85.16 | 86.91 | 3,623,480 | +3.13(+3.74%) |
May 12, 2022 | 83.99 | 84.22 | 81.54 | 83.78 | 4,256,686 | -0.01(-0.01%) |
May 11, 2022 | 83.93 | 85.42 | 82.78 | 83.79 | 3,245,424 | +1.50(+1.82%) |
May 10, 2022 | 83.06 | 85.02 | 80.69 | 82.29 | 4,556,390 | +0.08(+0.10%) |
May 09, 2022 | 86.61 | 87.00 | 81.91 | 82.21 | 5,630,419 | -6.32(-7.14%) |
May 06, 2022 | 88.13 | 88.69 | 85.52 | 88.53 | 4,455,771 | +1.69(+1.95%) |
May 05, 2022 | 88.76 | 88.90 | 84.95 | 86.84 | 5,930,080 | -1.52(-1.72%) |
May 04, 2022 | 84.28 | 88.61 | 83.56 | 88.35 | 6,393,249 | +4.94(+5.93%) |
May 03, 2022 | 82.12 | 83.83 | 82.11 | 83.41 | 4,671,457 | +1.48(+1.81%) |