Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 89.91 | 91.17 | 89.44 | 91.17 | 49,614 | +1.06(+1.18%) |
Jul 28, 2022 | 89.82 | 90.95 | 88.09 | 90.11 | 75,144 | +0.94(+1.05%) |
Jul 27, 2022 | 86.44 | 89.20 | 86.13 | 89.17 | 84,000 | +3.82(+4.48%) |
Jul 26, 2022 | 86.38 | 86.46 | 85.15 | 85.35 | 73,262 | -1.02(-1.18%) |
Jul 25, 2022 | 86.05 | 86.68 | 84.48 | 86.36 | 71,444 | +2.08(+2.47%) |
Jul 22, 2022 | 86.18 | 86.87 | 84.00 | 84.28 | 31,742 | -2.02(-2.34%) |
Jul 21, 2022 | 84.47 | 86.39 | 84.30 | 86.30 | 145,822 | +2.18(+2.59%) |
Jul 20, 2022 | 84.08 | 84.77 | 83.32 | 84.12 | 154,568 | +1.00(+1.20%) |
Jul 19, 2022 | 81.74 | 83.58 | 81.74 | 83.13 | 101,091 | +2.02(+2.49%) |
Jul 18, 2022 | 81.07 | 82.78 | 80.87 | 81.11 | 71,643 | +1.61(+2.02%) |
Jul 15, 2022 | 79.10 | 79.54 | 77.70 | 79.50 | 60,315 | +0.40(+0.51%) |
Jul 14, 2022 | 78.24 | 79.18 | 77.32 | 79.10 | 63,957 | +0.12(+0.15%) |
Jul 13, 2022 | 76.06 | 79.90 | 76.06 | 78.98 | 170,868 | +2.04(+2.65%) |
Jul 12, 2022 | 78.60 | 78.60 | 76.63 | 76.94 | 120,939 | -2.83(-3.55%) |
Jul 11, 2022 | 81.29 | 81.29 | 79.29 | 79.77 | 85,097 | -4.58(-5.43%) |
Jul 08, 2022 | 83.74 | 85.24 | 83.10 | 84.35 | 60,707 | +0.68(+0.81%) |
Jul 07, 2022 | 81.67 | 84.18 | 81.67 | 83.67 | 127,796 | +2.58(+3.18%) |
Jul 06, 2022 | 81.75 | 81.76 | 79.86 | 81.09 | 132,731 | -1.04(-1.27%) |
Jul 05, 2022 | 82.96 | 83.78 | 80.64 | 82.13 | 194,108 | -3.42(-4.00%) |
Jul 01, 2022 | 85.44 | 85.99 | 83.70 | 85.55 | 47,797 | +0.00(+0.00%) |
Jun 30, 2022 | 84.76 | 86.55 | 84.03 | 85.55 | 84,661 | -0.16(-0.18%) |
Jun 29, 2022 | 87.77 | 88.17 | 84.92 | 85.71 | 110,124 | -2.84(-3.21%) |
Jun 28, 2022 | 90.32 | 91.08 | 88.37 | 88.55 | 49,822 | -0.89(-0.99%) |
Jun 27, 2022 | 88.21 | 90.38 | 88.02 | 89.44 | 86,733 | +2.70(+3.11%) |
Jun 24, 2022 | 83.08 | 87.60 | 83.08 | 86.74 | 152,251 | +5.17(+6.34%) |
Jun 23, 2022 | 83.13 | 83.38 | 80.56 | 81.56 | 231,311 | -1.81(-2.18%) |
Jun 22, 2022 | 84.80 | 84.80 | 83.10 | 83.37 | 220,582 | -3.62(-4.16%) |
Jun 21, 2022 | 88.01 | 88.71 | 86.55 | 86.99 | 129,354 | -2.07(-2.32%) |
Jun 17, 2022 | 87.68 | 90.02 | 87.55 | 89.06 | 218,314 | +2.46(+2.85%) |
Jun 16, 2022 | 87.68 | 88.01 | 86.08 | 86.60 | 116,582 | -3.08(-3.43%) |
Jun 15, 2022 | 89.67 | 90.52 | 87.23 | 89.67 | 141,714 | +1.37(+1.55%) |
Jun 14, 2022 | 89.54 | 89.92 | 87.27 | 88.30 | 180,816 | -0.30(-0.33%) |
Jun 13, 2022 | 90.48 | 90.98 | 87.72 | 88.60 | 143,001 | -3.59(-3.89%) |
Jun 10, 2022 | 93.14 | 93.70 | 91.73 | 92.19 | 118,294 | -1.80(-1.92%) |
Jun 09, 2022 | 96.58 | 96.58 | 93.95 | 93.99 | 107,747 | -4.82(-4.88%) |
Jun 08, 2022 | 100.68 | 100.98 | 98.42 | 98.81 | 91,254 | -2.31(-2.28%) |
Jun 07, 2022 | 99.05 | 101.14 | 98.85 | 101.11 | 105,554 | +1.27(+1.27%) |
Jun 06, 2022 | 100.28 | 100.80 | 98.60 | 99.84 | 63,918 | +1.85(+1.89%) |
Jun 03, 2022 | 97.99 | 99.02 | 97.30 | 97.99 | 67,432 | -0.34(-0.35%) |
Jun 02, 2022 | 95.48 | 98.43 | 95.48 | 98.34 | 154,963 | +4.79(+5.12%) |
Jun 01, 2022 | 97.02 | 97.40 | 92.41 | 93.55 | 201,110 | -6.86(-6.83%) |
May 31, 2022 | 102.74 | 103.15 | 99.64 | 100.41 | 257,400 | -1.69(-1.66%) |
May 27, 2022 | 99.59 | 102.20 | 99.59 | 102.10 | 114,085 | +2.82(+2.84%) |
May 26, 2022 | 95.63 | 99.76 | 95.63 | 99.28 | 139,161 | +3.20(+3.33%) |
May 25, 2022 | 95.30 | 96.35 | 93.69 | 96.08 | 149,687 | -0.82(-0.84%) |
May 24, 2022 | 97.11 | 97.94 | 95.69 | 96.90 | 120,510 | -2.03(-2.05%) |
May 23, 2022 | 97.08 | 99.09 | 96.74 | 98.93 | 119,586 | +2.92(+3.04%) |
May 20, 2022 | 97.75 | 97.89 | 93.98 | 96.01 | 184,802 | -0.19(-0.19%) |
May 19, 2022 | 93.18 | 97.06 | 93.18 | 96.20 | 171,786 | +3.42(+3.69%) |
May 18, 2022 | 94.87 | 95.95 | 92.48 | 92.78 | 162,121 | -2.58(-2.71%) |
May 17, 2022 | 94.20 | 95.61 | 93.28 | 95.36 | 223,074 | +5.34(+5.93%) |
May 16, 2022 | 89.23 | 91.37 | 89.07 | 90.02 | 284,682 | +1.46(+1.65%) |
May 13, 2022 | 85.37 | 89.27 | 85.37 | 88.56 | 173,830 | +4.06(+4.81%) |
May 12, 2022 | 83.90 | 86.71 | 82.58 | 84.50 | 155,253 | -1.95(-2.26%) |
May 11, 2022 | 88.61 | 90.55 | 86.19 | 86.45 | 181,757 | -0.08(-0.09%) |
May 10, 2022 | 87.78 | 88.57 | 84.49 | 86.53 | 254,314 | +1.10(+1.29%) |
May 09, 2022 | 88.71 | 88.71 | 84.97 | 85.42 | 300,104 | -5.07(-5.60%) |
May 06, 2022 | 92.05 | 92.35 | 90.02 | 90.49 | 246,521 | -3.11(-3.33%) |
May 05, 2022 | 97.57 | 97.57 | 92.17 | 93.60 | 242,568 | -4.16(-4.25%) |
May 04, 2022 | 94.03 | 98.15 | 92.77 | 97.76 | 221,644 | +2.91(+3.07%) |
May 03, 2022 | 92.85 | 95.22 | 92.78 | 94.86 | 132,186 | +1.56(+1.67%) |