Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 87.77 | 88.16 | 87.04 | 87.28 | 7,283,502 | -0.90(-1.02%) |
Jul 28, 2022 | 88.17 | 88.72 | 87.25 | 88.18 | 5,009,625 | +0.24(+0.27%) |
Jul 27, 2022 | 87.41 | 88.23 | 87.26 | 87.94 | 6,293,525 | +1.25(+1.44%) |
Jul 26, 2022 | 85.92 | 87.00 | 85.57 | 86.70 | 5,472,961 | +1.08(+1.27%) |
Jul 25, 2022 | 85.83 | 86.34 | 85.34 | 85.61 | 3,946,701 | +0.03(+0.03%) |
Jul 22, 2022 | 85.42 | 86.43 | 84.89 | 85.58 | 3,674,687 | +0.43(+0.51%) |
Jul 21, 2022 | 84.59 | 85.42 | 84.11 | 85.15 | 4,883,459 | +0.97(+1.15%) |
Jul 20, 2022 | 84.93 | 85.21 | 83.49 | 84.18 | 6,639,747 | -1.04(-1.22%) |
Jul 19, 2022 | 83.73 | 85.30 | 83.73 | 85.21 | 4,934,027 | +2.29(+2.76%) |
Jul 18, 2022 | 84.49 | 84.70 | 82.74 | 82.92 | 4,520,800 | -1.15(-1.37%) |
Jul 15, 2022 | 83.78 | 84.23 | 83.08 | 84.07 | 5,923,422 | +1.52(+1.84%) |
Jul 14, 2022 | 82.15 | 82.71 | 81.79 | 82.55 | 4,073,478 | -0.38(-0.46%) |
Jul 13, 2022 | 82.70 | 83.58 | 81.89 | 82.93 | 4,498,932 | -0.74(-0.88%) |
Jul 12, 2022 | 83.77 | 84.89 | 83.38 | 83.67 | 6,572,465 | -0.25(-0.29%) |
Jul 11, 2022 | 83.64 | 84.26 | 83.18 | 83.91 | 3,546,063 | -0.50(-0.59%) |
Jul 08, 2022 | 84.54 | 85.29 | 84.18 | 84.41 | 4,237,915 | -0.02(-0.02%) |
Jul 07, 2022 | 84.31 | 84.62 | 83.68 | 84.43 | 5,916,182 | -0.11(-0.13%) |
Jul 06, 2022 | 84.94 | 85.36 | 84.05 | 84.54 | 8,545,858 | -0.82(-0.96%) |
Jul 05, 2022 | 85.40 | 85.40 | 83.78 | 85.37 | 3,805,971 | -0.84(-0.97%) |
Jul 01, 2022 | 84.68 | 86.36 | 84.02 | 86.21 | 4,235,577 | +1.54(+1.82%) |
Jun 30, 2022 | 84.36 | 85.68 | 83.88 | 84.67 | 5,519,246 | -0.63(-0.74%) |
Jun 29, 2022 | 84.80 | 85.42 | 84.03 | 85.30 | 4,317,212 | +1.15(+1.37%) |
Jun 28, 2022 | 85.71 | 86.75 | 84.07 | 84.15 | 4,417,070 | -1.20(-1.40%) |
Jun 27, 2022 | 85.24 | 86.04 | 84.79 | 85.35 | 7,671,694 | +0.24(+0.28%) |
Jun 24, 2022 | 84.29 | 85.38 | 83.25 | 85.11 | 7,559,980 | +1.46(+1.75%) |
Jun 23, 2022 | 83.37 | 84.54 | 83.17 | 83.65 | 7,232,882 | +0.09(+0.11%) |
Jun 22, 2022 | 82.55 | 84.15 | 82.43 | 83.55 | 7,967,082 | +0.51(+0.61%) |
Jun 21, 2022 | 83.93 | 84.02 | 82.49 | 83.05 | 6,964,258 | +0.46(+0.56%) |
Jun 17, 2022 | 82.64 | 83.80 | 82.11 | 82.59 | 8,865,063 | +0.77(+0.94%) |
Jun 16, 2022 | 81.92 | 82.44 | 81.40 | 81.82 | 7,188,741 | -1.83(-2.18%) |
Jun 15, 2022 | 83.52 | 84.57 | 82.80 | 83.65 | 5,593,161 | +0.81(+0.98%) |
Jun 14, 2022 | 84.29 | 84.55 | 82.09 | 82.83 | 8,042,769 | -1.58(-1.87%) |
Jun 13, 2022 | 84.72 | 85.94 | 84.01 | 84.42 | 9,082,085 | -2.41(-2.77%) |
Jun 10, 2022 | 86.01 | 87.79 | 85.20 | 86.82 | 7,182,283 | -0.43(-0.49%) |
Jun 09, 2022 | 88.94 | 89.38 | 87.22 | 87.25 | 6,418,118 | -2.66(-2.96%) |
Jun 08, 2022 | 90.14 | 90.61 | 89.70 | 89.91 | 6,051,777 | -0.40(-0.45%) |
Jun 07, 2022 | 89.04 | 90.39 | 88.53 | 90.31 | 6,333,159 | +0.92(+1.03%) |
Jun 06, 2022 | 90.11 | 90.68 | 89.12 | 89.40 | 5,802,880 | +0.01(+0.01%) |
Jun 03, 2022 | 92.47 | 92.47 | 89.29 | 89.39 | 9,717,202 | -2.83(-3.07%) |
Jun 02, 2022 | 91.61 | 92.58 | 89.99 | 92.21 | 7,257,810 | +0.67(+0.74%) |
Jun 01, 2022 | 93.88 | 93.92 | 90.23 | 91.54 | 6,941,013 | -2.22(-2.37%) |
May 31, 2022 | 92.06 | 94.19 | 91.95 | 93.76 | 12,084,498 | +1.00(+1.08%) |
May 27, 2022 | 92.80 | 92.85 | 90.68 | 92.76 | 14,269,240 | -0.34(-0.36%) |
May 26, 2022 | 92.45 | 94.92 | 91.91 | 93.09 | 13,537,774 | -5.71(-5.78%) |
May 25, 2022 | 98.54 | 99.29 | 97.68 | 98.80 | 5,869,413 | -0.05(-0.05%) |
May 24, 2022 | 97.49 | 98.98 | 97.14 | 98.85 | 4,680,608 | +1.25(+1.28%) |
May 23, 2022 | 97.20 | 97.77 | 95.96 | 97.61 | 4,416,511 | +1.62(+1.69%) |
May 20, 2022 | 96.92 | 97.12 | 94.01 | 95.99 | 5,684,893 | -0.21(-0.21%) |
May 19, 2022 | 95.71 | 96.66 | 94.79 | 96.19 | 4,518,947 | -0.77(-0.79%) |
May 18, 2022 | 98.43 | 99.14 | 96.66 | 96.96 | 4,415,259 | -2.52(-2.53%) |
May 17, 2022 | 98.55 | 99.54 | 98.29 | 99.48 | 3,384,177 | +2.29(+2.36%) |
May 16, 2022 | 95.49 | 97.67 | 95.49 | 97.19 | 4,006,923 | +1.07(+1.11%) |
May 13, 2022 | 95.83 | 96.45 | 95.30 | 96.12 | 3,766,222 | +1.46(+1.54%) |
May 12, 2022 | 93.58 | 94.93 | 93.14 | 94.66 | 4,736,019 | +0.43(+0.46%) |
May 11, 2022 | 94.05 | 95.92 | 93.84 | 94.23 | 4,393,822 | +0.32(+0.34%) |
May 10, 2022 | 94.35 | 94.86 | 92.49 | 93.91 | 6,023,471 | +0.68(+0.73%) |
May 09, 2022 | 95.75 | 95.79 | 92.88 | 93.23 | 7,042,508 | -3.62(-3.74%) |
May 06, 2022 | 97.33 | 98.14 | 96.16 | 96.85 | 5,871,175 | -1.03(-1.05%) |
May 05, 2022 | 97.83 | 98.92 | 96.87 | 97.88 | 4,214,320 | -1.20(-1.21%) |
May 04, 2022 | 96.51 | 99.42 | 95.94 | 99.08 | 4,548,414 | +2.55(+2.64%) |
May 03, 2022 | 96.83 | 97.54 | 96.11 | 96.53 | 4,103,411 | -0.03(-0.03%) |