Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 85.69 | 88.48 | 85.43 | 88.23 | 1,760,976 | +2.88(+3.37%) |
Jul 28, 2022 | 86.13 | 87.17 | 84.91 | 85.35 | 2,233,985 | -2.10(-2.40%) |
Jul 27, 2022 | 86.67 | 88.70 | 84.48 | 87.45 | 3,398,922 | -3.64(-4.00%) |
Jul 26, 2022 | 91.28 | 92.88 | 90.04 | 91.09 | 1,847,383 | +1.08(+1.20%) |
Jul 25, 2022 | 88.34 | 90.74 | 87.90 | 90.01 | 1,352,357 | +3.04(+3.49%) |
Jul 22, 2022 | 87.40 | 88.80 | 86.52 | 86.97 | 917,343 | -0.54(-0.62%) |
Jul 21, 2022 | 86.87 | 88.42 | 86.62 | 87.52 | 1,431,293 | -0.29(-0.33%) |
Jul 20, 2022 | 85.32 | 87.88 | 85.20 | 87.81 | 1,679,774 | +1.81(+2.10%) |
Jul 19, 2022 | 84.20 | 86.14 | 84.00 | 86.00 | 1,358,215 | +2.19(+2.61%) |
Jul 18, 2022 | 83.59 | 85.52 | 83.55 | 83.81 | 1,238,562 | +1.24(+1.50%) |
Jul 15, 2022 | 82.66 | 82.82 | 81.16 | 82.57 | 904,127 | +0.75(+0.91%) |
Jul 14, 2022 | 81.39 | 81.95 | 80.30 | 81.82 | 1,141,857 | -1.41(-1.70%) |
Jul 13, 2022 | 82.98 | 84.40 | 82.84 | 83.24 | 1,044,427 | -0.46(-0.55%) |
Jul 12, 2022 | 82.06 | 85.34 | 81.81 | 83.70 | 1,488,000 | +0.44(+0.53%) |
Jul 11, 2022 | 83.19 | 84.52 | 82.78 | 83.26 | 1,003,783 | -0.54(-0.65%) |
Jul 08, 2022 | 85.49 | 85.95 | 83.66 | 83.80 | 997,706 | -1.00(-1.18%) |
Jul 07, 2022 | 84.59 | 86.50 | 83.50 | 84.81 | 2,048,281 | +2.77(+3.38%) |
Jul 06, 2022 | 83.14 | 83.47 | 80.06 | 82.03 | 2,431,973 | -0.74(-0.89%) |
Jul 05, 2022 | 84.84 | 85.77 | 81.68 | 82.77 | 1,518,021 | -4.14(-4.76%) |
Jul 01, 2022 | 86.55 | 87.38 | 84.17 | 86.91 | 1,346,849 | +0.25(+0.29%) |
Jun 30, 2022 | 87.36 | 88.13 | 86.39 | 86.66 | 1,810,209 | -0.75(-0.86%) |
Jun 29, 2022 | 86.86 | 88.08 | 85.71 | 87.41 | 1,401,070 | +0.74(+0.85%) |
Jun 28, 2022 | 88.11 | 90.17 | 86.02 | 86.68 | 1,275,307 | -0.20(-0.23%) |
Jun 27, 2022 | 85.28 | 87.35 | 84.01 | 86.88 | 2,065,178 | +2.42(+2.86%) |
Jun 24, 2022 | 83.55 | 85.42 | 81.70 | 84.46 | 3,288,479 | +0.96(+1.14%) |
Jun 23, 2022 | 88.35 | 88.47 | 82.23 | 83.51 | 3,264,363 | -5.42(-6.09%) |
Jun 22, 2022 | 92.39 | 92.47 | 88.79 | 88.92 | 2,323,614 | -5.40(-5.72%) |
Jun 21, 2022 | 93.74 | 94.87 | 93.13 | 94.32 | 1,959,237 | +1.06(+1.14%) |
Jun 17, 2022 | 95.66 | 95.97 | 91.81 | 93.26 | 3,964,708 | -2.52(-2.63%) |
Jun 16, 2022 | 97.15 | 97.98 | 95.49 | 95.79 | 1,696,196 | -3.52(-3.54%) |
Jun 15, 2022 | 100.16 | 100.96 | 98.32 | 99.30 | 1,286,563 | -0.41(-0.41%) |
Jun 14, 2022 | 98.56 | 99.78 | 97.99 | 99.71 | 1,390,695 | +1.83(+1.86%) |
Jun 13, 2022 | 99.86 | 100.98 | 97.69 | 97.89 | 1,377,203 | -4.32(-4.23%) |
Jun 10, 2022 | 103.97 | 104.90 | 102.16 | 102.21 | 1,222,280 | -3.09(-2.93%) |
Jun 09, 2022 | 107.80 | 108.38 | 105.26 | 105.29 | 977,157 | -2.24(-2.08%) |
Jun 08, 2022 | 107.15 | 108.60 | 106.82 | 107.53 | 1,093,043 | -0.27(-0.25%) |
Jun 07, 2022 | 106.07 | 108.28 | 105.78 | 107.80 | 1,463,602 | +0.87(+0.81%) |
Jun 06, 2022 | 108.79 | 108.79 | 106.53 | 106.93 | 1,562,009 | -1.04(-0.97%) |
Jun 03, 2022 | 109.47 | 109.70 | 107.17 | 107.97 | 1,542,024 | -2.11(-1.92%) |
Jun 02, 2022 | 108.46 | 111.16 | 107.81 | 110.08 | 1,404,358 | +1.05(+0.96%) |
Jun 01, 2022 | 113.40 | 113.70 | 107.29 | 109.03 | 1,813,558 | -4.03(-3.57%) |
May 31, 2022 | 111.23 | 113.37 | 110.51 | 113.06 | 2,683,275 | +3.44(+3.14%) |
May 27, 2022 | 109.65 | 109.77 | 107.68 | 109.62 | 1,339,387 | -0.20(-0.18%) |
May 26, 2022 | 110.96 | 111.25 | 108.81 | 109.82 | 1,060,947 | -0.77(-0.69%) |
May 25, 2022 | 110.27 | 111.60 | 109.24 | 110.59 | 1,219,573 | +0.26(+0.23%) |
May 24, 2022 | 107.84 | 110.41 | 107.09 | 110.33 | 2,104,414 | +1.93(+1.78%) |
May 23, 2022 | 105.50 | 109.29 | 104.80 | 108.40 | 1,260,644 | +3.88(+3.71%) |
May 20, 2022 | 105.59 | 107.34 | 102.32 | 104.52 | 1,343,407 | -0.93(-0.88%) |
May 19, 2022 | 105.11 | 106.62 | 102.87 | 105.45 | 1,684,305 | -0.90(-0.84%) |
May 18, 2022 | 110.10 | 110.76 | 105.71 | 106.34 | 1,297,897 | -4.47(-4.03%) |
May 17, 2022 | 108.92 | 111.79 | 107.29 | 110.81 | 1,530,142 | +3.73(+3.48%) |
May 16, 2022 | 105.07 | 107.30 | 105.00 | 107.08 | 1,535,246 | +2.84(+2.73%) |
May 13, 2022 | 105.52 | 106.20 | 103.00 | 104.24 | 1,572,868 | +0.39(+0.38%) |
May 12, 2022 | 104.28 | 105.15 | 101.38 | 103.85 | 1,615,815 | -0.57(-0.55%) |
May 11, 2022 | 105.11 | 107.50 | 103.76 | 104.42 | 2,007,844 | -0.53(-0.51%) |
May 10, 2022 | 103.44 | 105.68 | 103.02 | 104.95 | 1,790,462 | +2.38(+2.32%) |
May 09, 2022 | 107.69 | 108.25 | 102.33 | 102.57 | 1,866,738 | -7.04(-6.42%) |
May 06, 2022 | 108.97 | 109.96 | 107.64 | 109.61 | 1,551,283 | +0.39(+0.36%) |
May 05, 2022 | 112.67 | 113.13 | 108.78 | 109.22 | 1,086,132 | -3.67(-3.25%) |
May 04, 2022 | 111.58 | 113.08 | 109.36 | 112.89 | 1,958,961 | +1.82(+1.64%) |
May 03, 2022 | 109.39 | 111.93 | 108.97 | 111.08 | 1,348,756 | +1.46(+1.33%) |