Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 85.13 | 87.91 | 84.87 | 87.65 | 1,772,468 | +2.86(+3.37%) |
Jul 28, 2022 | 85.58 | 86.61 | 84.36 | 84.80 | 2,248,564 | -2.09(-2.40%) |
Jul 27, 2022 | 86.11 | 88.13 | 83.93 | 86.89 | 3,421,104 | -3.62(-4.00%) |
Jul 26, 2022 | 90.68 | 92.28 | 89.46 | 90.50 | 1,859,439 | +1.07(+1.20%) |
Jul 25, 2022 | 87.77 | 90.15 | 87.33 | 89.43 | 1,361,182 | +3.02(+3.49%) |
Jul 22, 2022 | 86.83 | 88.23 | 85.96 | 86.41 | 923,330 | -0.54(-0.62%) |
Jul 21, 2022 | 86.31 | 87.84 | 86.06 | 86.95 | 1,440,633 | -0.28(-0.33%) |
Jul 20, 2022 | 84.77 | 87.31 | 84.65 | 87.24 | 1,690,737 | +1.79(+2.10%) |
Jul 19, 2022 | 83.66 | 85.59 | 83.46 | 85.44 | 1,367,079 | +2.17(+2.61%) |
Jul 18, 2022 | 83.05 | 84.97 | 83.01 | 83.27 | 1,246,646 | +1.23(+1.50%) |
Jul 15, 2022 | 82.12 | 82.28 | 80.63 | 82.03 | 910,027 | +0.74(+0.91%) |
Jul 14, 2022 | 80.87 | 81.42 | 79.78 | 81.29 | 1,149,309 | -1.41(-1.70%) |
Jul 13, 2022 | 82.44 | 83.86 | 82.30 | 82.70 | 1,051,243 | -0.46(-0.55%) |
Jul 12, 2022 | 81.53 | 84.79 | 81.28 | 83.15 | 1,497,711 | +0.44(+0.53%) |
Jul 11, 2022 | 82.65 | 83.98 | 82.24 | 82.72 | 1,010,333 | -0.54(-0.65%) |
Jul 08, 2022 | 84.94 | 85.40 | 83.12 | 83.26 | 1,004,217 | -1.00(-1.18%) |
Jul 07, 2022 | 84.04 | 85.94 | 82.96 | 84.26 | 2,061,649 | +2.75(+3.38%) |
Jul 06, 2022 | 82.60 | 82.93 | 79.54 | 81.50 | 2,447,844 | -0.73(-0.89%) |
Jul 05, 2022 | 84.29 | 85.21 | 81.15 | 82.23 | 1,527,928 | -4.11(-4.76%) |
Jul 01, 2022 | 85.99 | 86.81 | 83.62 | 86.34 | 1,355,639 | +0.25(+0.29%) |
Jun 30, 2022 | 86.79 | 87.56 | 85.83 | 86.10 | 1,822,023 | -0.75(-0.86%) |
Jun 29, 2022 | 86.30 | 87.51 | 85.16 | 86.85 | 1,410,214 | +0.73(+0.85%) |
Jun 28, 2022 | 87.54 | 89.58 | 85.46 | 86.12 | 1,283,630 | -0.20(-0.23%) |
Jun 27, 2022 | 84.73 | 86.78 | 83.47 | 86.32 | 2,078,656 | +2.40(+2.86%) |
Jun 24, 2022 | 83.01 | 84.86 | 81.17 | 83.91 | 3,309,940 | +0.95(+1.14%) |
Jun 23, 2022 | 87.78 | 87.90 | 81.69 | 82.96 | 3,285,667 | -5.38(-6.09%) |
Jun 22, 2022 | 91.79 | 91.87 | 88.21 | 88.35 | 2,338,779 | -5.36(-5.72%) |
Jun 21, 2022 | 93.13 | 94.25 | 92.52 | 93.71 | 1,972,023 | +1.05(+1.14%) |
Jun 17, 2022 | 95.04 | 95.34 | 91.21 | 92.66 | 3,990,582 | -2.51(-2.63%) |
Jun 16, 2022 | 96.52 | 97.35 | 94.87 | 95.16 | 1,707,266 | -3.49(-3.54%) |
Jun 15, 2022 | 99.51 | 100.31 | 97.68 | 98.66 | 1,294,959 | -0.41(-0.41%) |
Jun 14, 2022 | 97.92 | 99.13 | 97.36 | 99.07 | 1,399,771 | +1.81(+1.86%) |
Jun 13, 2022 | 99.21 | 100.32 | 97.05 | 97.25 | 1,386,191 | -4.29(-4.23%) |
Jun 10, 2022 | 103.30 | 104.22 | 101.50 | 101.54 | 1,230,257 | -3.07(-2.93%) |
Jun 09, 2022 | 107.10 | 107.67 | 104.58 | 104.61 | 983,534 | -2.22(-2.08%) |
Jun 08, 2022 | 106.45 | 107.89 | 106.12 | 106.83 | 1,100,177 | -0.27(-0.25%) |
Jun 07, 2022 | 105.38 | 107.58 | 105.09 | 107.10 | 1,473,154 | +0.86(+0.81%) |
Jun 06, 2022 | 108.08 | 108.08 | 105.84 | 106.23 | 1,572,203 | -1.04(-0.96%) |
Jun 03, 2022 | 108.76 | 108.99 | 106.47 | 107.27 | 1,552,087 | -2.10(-1.92%) |
Jun 02, 2022 | 107.75 | 110.44 | 107.11 | 109.37 | 1,413,523 | +1.05(+0.96%) |
Jun 01, 2022 | 112.66 | 112.97 | 106.59 | 108.32 | 1,825,393 | -4.01(-3.57%) |
May 31, 2022 | 110.51 | 112.63 | 109.79 | 112.33 | 2,700,786 | +3.42(+3.14%) |
May 27, 2022 | 108.94 | 109.05 | 106.98 | 108.91 | 1,348,128 | -0.20(-0.18%) |
May 26, 2022 | 110.24 | 110.53 | 108.10 | 109.11 | 1,067,871 | -0.76(-0.69%) |
May 25, 2022 | 109.56 | 110.88 | 108.53 | 109.87 | 1,227,532 | +0.26(+0.23%) |
May 24, 2022 | 107.14 | 109.69 | 106.40 | 109.61 | 2,118,148 | +1.92(+1.78%) |
May 23, 2022 | 104.82 | 108.58 | 104.12 | 107.70 | 1,268,871 | +3.86(+3.71%) |
May 20, 2022 | 104.91 | 106.64 | 101.65 | 103.84 | 1,352,174 | -0.92(-0.88%) |
May 19, 2022 | 104.43 | 105.93 | 102.20 | 104.76 | 1,695,297 | -0.89(-0.85%) |
May 18, 2022 | 109.39 | 110.05 | 105.03 | 105.66 | 1,306,368 | -4.44(-4.03%) |
May 17, 2022 | 108.21 | 111.07 | 106.60 | 110.09 | 1,540,128 | +3.70(+3.48%) |
May 16, 2022 | 104.39 | 106.61 | 104.32 | 106.39 | 1,545,265 | +2.83(+2.73%) |
May 13, 2022 | 104.84 | 105.51 | 102.33 | 103.56 | 1,583,133 | +0.39(+0.38%) |
May 12, 2022 | 103.60 | 104.47 | 100.73 | 103.17 | 1,626,360 | -0.57(-0.55%) |
May 11, 2022 | 104.43 | 106.80 | 103.08 | 103.74 | 2,020,948 | -0.53(-0.51%) |
May 10, 2022 | 102.77 | 104.99 | 102.35 | 104.27 | 1,802,147 | +2.36(+2.32%) |
May 09, 2022 | 106.99 | 107.55 | 101.66 | 101.91 | 1,878,921 | -6.99(-6.42%) |
May 06, 2022 | 108.27 | 109.25 | 106.94 | 108.90 | 1,561,407 | +0.39(+0.36%) |
May 05, 2022 | 111.94 | 112.40 | 108.07 | 108.52 | 1,093,220 | -3.65(-3.25%) |
May 04, 2022 | 110.86 | 112.35 | 108.65 | 112.16 | 1,971,746 | +1.80(+1.64%) |
May 03, 2022 | 108.69 | 111.21 | 108.27 | 110.36 | 1,357,558 | +1.45(+1.33%) |