Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 82.00 | 83.07 | 80.55 | 82.63 | 5,116,644 | +0.92(+1.12%) |
Jul 28, 2022 | 82.85 | 83.63 | 80.49 | 81.71 | 3,504,616 | -0.31(-0.37%) |
Jul 27, 2022 | 80.31 | 82.45 | 79.42 | 82.02 | 2,480,220 | +2.22(+2.78%) |
Jul 26, 2022 | 81.94 | 82.21 | 79.24 | 79.80 | 2,014,094 | -1.20(-1.48%) |
Jul 25, 2022 | 79.60 | 81.18 | 78.65 | 81.00 | 2,969,115 | +2.52(+3.21%) |
Jul 22, 2022 | 78.97 | 79.92 | 78.04 | 78.48 | 2,915,340 | -0.63(-0.80%) |
Jul 21, 2022 | 78.41 | 79.20 | 75.69 | 79.11 | 3,907,949 | -1.52(-1.89%) |
Jul 20, 2022 | 79.19 | 81.05 | 78.56 | 80.63 | 3,867,749 | +1.34(+1.69%) |
Jul 19, 2022 | 76.59 | 79.55 | 76.59 | 79.30 | 2,980,695 | +2.47(+3.21%) |
Jul 18, 2022 | 77.56 | 78.28 | 76.44 | 76.83 | 2,918,657 | +1.03(+1.36%) |
Jul 15, 2022 | 74.32 | 75.89 | 73.53 | 75.80 | 3,007,487 | +2.87(+3.93%) |
Jul 14, 2022 | 71.63 | 72.96 | 70.33 | 72.93 | 4,522,773 | -1.02(-1.38%) |
Jul 13, 2022 | 73.62 | 75.57 | 72.84 | 73.95 | 3,867,816 | -0.80(-1.07%) |
Jul 12, 2022 | 73.78 | 75.32 | 73.37 | 74.75 | 2,761,620 | -1.16(-1.53%) |
Jul 11, 2022 | 74.90 | 76.30 | 74.03 | 75.91 | 2,635,936 | -0.23(-0.30%) |
Jul 08, 2022 | 77.59 | 77.77 | 75.05 | 76.14 | 2,390,479 | -0.49(-0.64%) |
Jul 07, 2022 | 76.03 | 77.38 | 75.41 | 76.63 | 3,996,234 | +2.79(+3.78%) |
Jul 06, 2022 | 74.26 | 75.09 | 71.18 | 73.84 | 4,978,756 | -0.80(-1.07%) |
Jul 05, 2022 | 77.11 | 77.53 | 72.54 | 74.64 | 5,607,916 | -3.70(-4.72%) |
Jul 01, 2022 | 76.48 | 78.65 | 74.88 | 78.33 | 4,413,004 | +2.21(+2.90%) |
Jun 30, 2022 | 76.76 | 78.19 | 75.10 | 76.12 | 5,200,877 | -2.40(-3.06%) |
Jun 29, 2022 | 83.82 | 84.27 | 78.19 | 78.53 | 4,572,844 | -3.96(-4.81%) |
Jun 28, 2022 | 82.69 | 84.77 | 81.16 | 82.49 | 4,084,212 | +1.53(+1.89%) |
Jun 27, 2022 | 79.33 | 81.79 | 78.98 | 80.96 | 4,087,524 | +2.79(+3.56%) |
Jun 24, 2022 | 80.06 | 80.40 | 77.90 | 78.17 | 5,676,037 | -0.18(-0.23%) |
Jun 23, 2022 | 85.07 | 85.46 | 77.21 | 78.35 | 6,701,345 | -5.68(-6.76%) |
Jun 22, 2022 | 85.41 | 87.30 | 84.00 | 84.03 | 5,578,393 | -5.08(-5.70%) |
Jun 21, 2022 | 87.00 | 89.78 | 86.85 | 89.11 | 6,209,350 | +5.08(+6.04%) |
Jun 17, 2022 | 90.00 | 90.40 | 83.77 | 84.03 | 16,068,140 | -5.56(-6.21%) |
Jun 16, 2022 | 92.26 | 93.84 | 89.07 | 89.59 | 7,375,621 | -5.46(-5.74%) |
Jun 15, 2022 | 96.74 | 97.54 | 92.95 | 95.05 | 5,113,283 | -1.62(-1.68%) |
Jun 14, 2022 | 97.42 | 100.00 | 95.02 | 96.68 | 4,871,089 | +2.50(+2.65%) |
Jun 13, 2022 | 95.92 | 96.73 | 92.90 | 94.18 | 4,551,946 | -4.52(-4.58%) |
Jun 10, 2022 | 99.26 | 100.06 | 97.34 | 98.70 | 3,247,792 | -1.82(-1.81%) |
Jun 09, 2022 | 101.88 | 102.50 | 100.45 | 100.52 | 3,173,758 | -1.84(-1.80%) |
Jun 08, 2022 | 101.89 | 103.31 | 101.05 | 102.36 | 3,889,589 | +0.31(+0.30%) |
Jun 07, 2022 | 97.98 | 102.10 | 97.98 | 102.05 | 3,745,523 | +3.62(+3.68%) |
Jun 06, 2022 | 97.37 | 99.30 | 97.22 | 98.43 | 3,280,537 | +1.45(+1.49%) |
Jun 03, 2022 | 95.81 | 97.34 | 95.41 | 96.98 | 3,166,838 | +1.36(+1.42%) |
Jun 02, 2022 | 95.21 | 96.60 | 94.38 | 95.63 | 3,265,127 | -0.17(-0.17%) |
Jun 01, 2022 | 94.55 | 96.57 | 93.97 | 95.79 | 4,382,777 | +2.20(+2.35%) |
May 31, 2022 | 94.99 | 96.25 | 93.36 | 93.59 | 5,959,812 | -0.85(-0.90%) |
May 27, 2022 | 91.64 | 94.95 | 91.62 | 94.45 | 3,900,591 | +2.83(+3.09%) |
May 26, 2022 | 92.74 | 93.43 | 91.43 | 91.62 | 3,528,817 | -0.37(-0.40%) |
May 25, 2022 | 90.05 | 92.49 | 89.82 | 91.99 | 3,685,940 | +2.14(+2.39%) |
May 24, 2022 | 87.31 | 90.10 | 86.99 | 89.84 | 3,313,054 | +1.57(+1.78%) |
May 23, 2022 | 88.35 | 89.05 | 87.44 | 88.27 | 4,545,678 | +1.20(+1.38%) |
May 20, 2022 | 88.60 | 89.05 | 84.93 | 87.08 | 4,132,736 | -0.53(-0.60%) |
May 19, 2022 | 85.65 | 88.60 | 85.05 | 87.61 | 5,066,786 | -0.17(-0.20%) |
May 18, 2022 | 90.24 | 90.59 | 86.67 | 87.78 | 4,354,818 | -2.02(-2.25%) |
May 17, 2022 | 90.39 | 90.67 | 88.61 | 89.80 | 4,077,545 | +0.59(+0.66%) |
May 16, 2022 | 87.05 | 90.04 | 87.05 | 89.21 | 4,963,182 | +2.28(+2.62%) |
May 13, 2022 | 85.18 | 87.20 | 85.18 | 86.94 | 3,622,494 | +3.13(+3.74%) |
May 12, 2022 | 84.01 | 84.25 | 81.56 | 83.80 | 4,255,527 | -0.01(-0.01%) |
May 11, 2022 | 83.96 | 85.45 | 82.80 | 83.81 | 3,244,540 | +1.50(+1.82%) |
May 10, 2022 | 83.08 | 85.04 | 80.71 | 82.31 | 4,555,150 | +0.08(+0.10%) |
May 09, 2022 | 86.63 | 87.03 | 81.94 | 82.23 | 5,628,887 | -6.32(-7.14%) |
May 06, 2022 | 88.16 | 88.72 | 85.55 | 88.55 | 4,454,558 | +1.69(+1.95%) |
May 05, 2022 | 88.78 | 88.92 | 84.97 | 86.86 | 5,928,466 | -1.52(-1.72%) |
May 04, 2022 | 84.31 | 88.64 | 83.58 | 88.38 | 6,391,509 | +4.94(+5.93%) |
May 03, 2022 | 82.15 | 83.86 | 82.13 | 83.43 | 4,670,186 | +1.48(+1.81%) |