Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 85.00 | 85.91 | 82.81 | 84.80 | 3,137,008 | -0.80(-0.93%) |
Jul 28, 2022 | 83.46 | 86.19 | 80.23 | 85.60 | 3,786,659 | +1.22(+1.45%) |
Jul 27, 2022 | 81.21 | 85.24 | 80.20 | 84.38 | 3,126,302 | +5.43(+6.88%) |
Jul 26, 2022 | 85.00 | 85.00 | 78.42 | 78.95 | 4,415,994 | -7.63(-8.81%) |
Jul 25, 2022 | 85.62 | 87.52 | 84.63 | 86.58 | 2,190,765 | -0.75(-0.86%) |
Jul 22, 2022 | 91.75 | 92.77 | 86.45 | 87.33 | 3,065,560 | -5.12(-5.54%) |
Jul 21, 2022 | 92.41 | 93.47 | 90.06 | 92.45 | 4,005,908 | -0.95(-1.02%) |
Jul 20, 2022 | 89.86 | 94.77 | 89.59 | 93.40 | 4,087,310 | +4.30(+4.83%) |
Jul 19, 2022 | 87.36 | 89.19 | 85.03 | 89.10 | 2,665,087 | +3.79(+4.44%) |
Jul 18, 2022 | 86.08 | 88.75 | 84.80 | 85.31 | 2,532,948 | +0.88(+1.04%) |
Jul 15, 2022 | 82.69 | 84.52 | 80.65 | 84.43 | 2,693,439 | +3.25(+4.00%) |
Jul 14, 2022 | 83.74 | 85.44 | 80.64 | 81.18 | 3,239,931 | -3.91(-4.60%) |
Jul 13, 2022 | 82.73 | 87.58 | 81.87 | 85.09 | 2,702,086 | +1.58(+1.89%) |
Jul 12, 2022 | 86.50 | 89.72 | 82.85 | 83.51 | 2,955,222 | -2.36(-2.75%) |
Jul 11, 2022 | 91.63 | 92.36 | 85.73 | 85.87 | 2,607,597 | -6.84(-7.38%) |
Jul 08, 2022 | 91.52 | 95.94 | 90.40 | 92.71 | 2,424,788 | -0.87(-0.93%) |
Jul 07, 2022 | 87.81 | 94.06 | 87.81 | 93.58 | 2,634,467 | +4.88(+5.50%) |
Jul 06, 2022 | 90.21 | 92.42 | 87.50 | 88.70 | 2,772,065 | -1.78(-1.97%) |
Jul 05, 2022 | 84.71 | 91.06 | 82.34 | 90.48 | 3,829,959 | +5.31(+6.23%) |
Jul 01, 2022 | 85.23 | 87.55 | 83.25 | 85.17 | 2,866,712 | +1.36(+1.62%) |
Jun 30, 2022 | 87.60 | 87.98 | 80.92 | 83.81 | 3,824,370 | -5.79(-6.46%) |
Jun 29, 2022 | 91.23 | 93.04 | 89.04 | 89.60 | 3,106,364 | -2.01(-2.19%) |
Jun 28, 2022 | 97.00 | 98.14 | 90.85 | 91.61 | 3,139,649 | -5.60(-5.76%) |
Jun 27, 2022 | 99.12 | 99.49 | 94.27 | 97.21 | 2,334,575 | -1.91(-1.93%) |
Jun 24, 2022 | 98.65 | 101.93 | 98.10 | 99.12 | 7,623,234 | +1.71(+1.76%) |
Jun 23, 2022 | 89.00 | 98.38 | 89.00 | 97.41 | 3,833,019 | +8.96(+10.13%) |
Jun 22, 2022 | 83.72 | 89.60 | 83.19 | 88.45 | 3,140,890 | +3.28(+3.85%) |
Jun 21, 2022 | 85.10 | 87.92 | 84.28 | 85.17 | 3,121,831 | +1.15(+1.37%) |
Jun 17, 2022 | 79.01 | 84.94 | 79.00 | 84.02 | 4,817,279 | +5.29(+6.72%) |
Jun 16, 2022 | 81.90 | 83.18 | 77.14 | 78.73 | 4,946,068 | -6.43(-7.55%) |
Jun 15, 2022 | 83.25 | 87.80 | 81.99 | 85.16 | 4,634,625 | +3.30(+4.03%) |
Jun 14, 2022 | 83.71 | 85.78 | 81.01 | 81.86 | 2,995,611 | -1.78(-2.13%) |
Jun 13, 2022 | 86.30 | 88.43 | 83.20 | 83.64 | 4,559,852 | -7.09(-7.81%) |
Jun 10, 2022 | 96.05 | 96.10 | 89.64 | 90.73 | 5,229,998 | -7.76(-7.88%) |
Jun 09, 2022 | 108.40 | 108.40 | 98.38 | 98.49 | 3,715,943 | -9.90(-9.13%) |
Jun 08, 2022 | 107.12 | 110.31 | 105.78 | 108.39 | 1,899,707 | +0.96(+0.89%) |
Jun 07, 2022 | 99.50 | 108.08 | 98.86 | 107.43 | 3,621,602 | +6.09(+6.01%) |
Jun 06, 2022 | 104.58 | 105.10 | 99.21 | 101.34 | 2,718,857 | -0.40(-0.39%) |
Jun 03, 2022 | 106.05 | 107.13 | 100.76 | 101.74 | 3,022,087 | -7.47(-6.84%) |
Jun 02, 2022 | 99.00 | 110.98 | 98.30 | 109.21 | 3,709,483 | +4.94(+4.74%) |
Jun 01, 2022 | 107.14 | 110.27 | 102.60 | 104.27 | 2,795,829 | -0.90(-0.86%) |
May 31, 2022 | 108.37 | 110.58 | 103.74 | 105.17 | 3,450,381 | -3.20(-2.95%) |
May 27, 2022 | 102.81 | 108.73 | 102.31 | 108.37 | 2,960,814 | +7.55(+7.49%) |
May 26, 2022 | 95.14 | 101.99 | 94.63 | 100.82 | 2,036,304 | +4.27(+4.42%) |
May 25, 2022 | 92.48 | 97.57 | 91.56 | 96.55 | 2,251,450 | +4.38(+4.75%) |
May 24, 2022 | 97.59 | 98.11 | 90.07 | 92.17 | 4,306,771 | -7.99(-7.98%) |
May 23, 2022 | 100.93 | 101.93 | 96.79 | 100.16 | 2,886,723 | -2.87(-2.79%) |
May 20, 2022 | 104.03 | 105.64 | 97.53 | 103.03 | 3,136,388 | +1.21(+1.19%) |
May 19, 2022 | 97.39 | 105.49 | 95.61 | 101.82 | 3,362,218 | +4.21(+4.31%) |
May 18, 2022 | 100.86 | 105.34 | 96.45 | 97.61 | 2,933,813 | -4.10(-4.03%) |
May 17, 2022 | 103.51 | 105.74 | 96.41 | 101.71 | 4,053,211 | +2.03(+2.04%) |
May 16, 2022 | 104.50 | 108.74 | 99.18 | 99.68 | 5,192,520 | -11.11(-10.03%) |
May 13, 2022 | 101.86 | 112.89 | 101.86 | 110.79 | 4,832,280 | +11.57(+11.66%) |
May 12, 2022 | 90.97 | 102.17 | 87.67 | 99.22 | 6,301,053 | +6.60(+7.13%) |
May 11, 2022 | 95.99 | 100.18 | 92.23 | 92.62 | 5,464,827 | -5.15(-5.27%) |
May 10, 2022 | 104.53 | 107.20 | 93.73 | 97.77 | 5,096,725 | -2.98(-2.96%) |
May 09, 2022 | 105.00 | 109.34 | 98.47 | 100.75 | 5,113,294 | -6.63(-6.17%) |
May 06, 2022 | 115.15 | 115.50 | 104.50 | 107.38 | 6,932,793 | -9.35(-8.01%) |
May 05, 2022 | 122.18 | 123.00 | 112.06 | 116.73 | 9,281,096 | -1.75(-1.48%) |
May 04, 2022 | 112.61 | 118.96 | 105.56 | 118.48 | 8,509,696 | +6.18(+5.50%) |
May 03, 2022 | 114.94 | 120.25 | 112.06 | 112.30 | 4,243,891 | -5.73(-4.85%) |