Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 88.61 | 90.23 | 87.53 | 89.83 | 2,464,317 | +0.72(+0.81%) |
Jul 28, 2022 | 89.71 | 90.25 | 88.43 | 89.11 | 1,518,548 | +0.16(+0.18%) |
Jul 27, 2022 | 86.99 | 89.27 | 86.51 | 88.95 | 967,800 | +2.02(+2.33%) |
Jul 26, 2022 | 87.61 | 88.85 | 86.73 | 86.93 | 970,475 | -1.30(-1.48%) |
Jul 25, 2022 | 87.92 | 88.40 | 86.84 | 88.23 | 932,457 | +1.08(+1.24%) |
Jul 22, 2022 | 88.09 | 88.44 | 86.66 | 87.15 | 614,519 | -0.05(-0.05%) |
Jul 21, 2022 | 85.80 | 87.30 | 85.19 | 87.20 | 778,900 | +0.71(+0.82%) |
Jul 20, 2022 | 85.97 | 87.12 | 85.07 | 86.49 | 765,935 | +0.18(+0.21%) |
Jul 19, 2022 | 84.56 | 86.75 | 84.48 | 86.31 | 852,697 | +2.98(+3.57%) |
Jul 18, 2022 | 84.30 | 84.93 | 82.81 | 83.33 | 782,230 | +0.30(+0.36%) |
Jul 15, 2022 | 82.68 | 83.30 | 81.47 | 83.03 | 865,802 | +1.99(+2.46%) |
Jul 14, 2022 | 80.93 | 81.56 | 79.77 | 81.04 | 809,964 | -1.91(-2.30%) |
Jul 13, 2022 | 83.30 | 83.69 | 81.98 | 82.95 | 780,311 | -1.99(-2.35%) |
Jul 12, 2022 | 83.44 | 86.20 | 83.26 | 84.94 | 636,281 | +0.97(+1.16%) |
Jul 11, 2022 | 83.66 | 84.68 | 82.91 | 83.97 | 710,765 | -0.49(-0.58%) |
Jul 08, 2022 | 85.57 | 85.77 | 83.61 | 84.46 | 798,831 | -0.55(-0.65%) |
Jul 07, 2022 | 84.40 | 85.75 | 83.51 | 85.01 | 815,607 | +1.92(+2.31%) |
Jul 06, 2022 | 82.70 | 83.65 | 81.31 | 83.09 | 932,353 | +0.35(+0.42%) |
Jul 05, 2022 | 81.12 | 82.80 | 79.55 | 82.74 | 1,324,497 | -0.55(-0.66%) |
Jul 01, 2022 | 83.30 | 84.61 | 80.70 | 83.30 | 1,438,188 | -0.77(-0.91%) |
Jun 30, 2022 | 83.78 | 85.24 | 82.60 | 84.06 | 1,260,142 | -1.35(-1.58%) |
Jun 29, 2022 | 85.89 | 86.21 | 83.55 | 85.41 | 1,636,867 | -0.42(-0.49%) |
Jun 28, 2022 | 87.11 | 87.90 | 85.26 | 85.83 | 1,928,266 | -0.65(-0.75%) |
Jun 27, 2022 | 86.96 | 87.14 | 85.88 | 86.48 | 1,186,510 | -0.09(-0.11%) |
Jun 24, 2022 | 81.44 | 86.66 | 81.42 | 86.57 | 1,911,002 | +5.67(+7.00%) |
Jun 23, 2022 | 82.94 | 84.10 | 80.62 | 80.91 | 1,801,391 | -2.47(-2.96%) |
Jun 22, 2022 | 82.11 | 84.21 | 82.11 | 83.38 | 1,588,200 | -1.18(-1.40%) |
Jun 21, 2022 | 84.21 | 84.78 | 82.34 | 84.56 | 1,558,398 | +2.46(+3.00%) |
Jun 17, 2022 | 81.54 | 83.28 | 80.48 | 82.10 | 2,359,675 | +0.21(+0.25%) |
Jun 16, 2022 | 85.99 | 86.10 | 81.39 | 81.89 | 2,479,461 | -7.12(-8.00%) |
Jun 15, 2022 | 91.10 | 91.50 | 87.53 | 89.01 | 1,319,353 | -1.11(-1.24%) |
Jun 14, 2022 | 90.67 | 91.62 | 89.17 | 90.12 | 1,024,727 | -0.75(-0.82%) |
Jun 13, 2022 | 92.47 | 93.27 | 90.34 | 90.87 | 1,394,364 | -4.08(-4.30%) |
Jun 10, 2022 | 98.19 | 98.86 | 94.87 | 94.95 | 1,440,938 | -5.87(-5.82%) |
Jun 09, 2022 | 101.29 | 103.30 | 100.69 | 100.82 | 1,142,274 | -0.70(-0.69%) |
Jun 08, 2022 | 103.26 | 104.04 | 101.15 | 101.52 | 956,622 | -2.82(-2.70%) |
Jun 07, 2022 | 102.73 | 104.54 | 102.25 | 104.33 | 714,984 | +0.85(+0.82%) |
Jun 06, 2022 | 102.75 | 104.79 | 102.16 | 103.49 | 809,905 | +1.08(+1.05%) |
Jun 03, 2022 | 102.58 | 103.24 | 101.65 | 102.41 | 705,047 | -1.11(-1.07%) |
Jun 02, 2022 | 102.29 | 103.65 | 101.72 | 103.52 | 828,450 | +1.64(+1.61%) |
Jun 01, 2022 | 103.14 | 103.64 | 100.48 | 101.87 | 1,220,164 | -0.48(-0.47%) |
May 31, 2022 | 101.56 | 103.24 | 100.82 | 102.36 | 1,740,505 | +0.49(+0.48%) |
May 27, 2022 | 100.80 | 102.06 | 100.68 | 101.86 | 878,169 | +1.54(+1.54%) |
May 26, 2022 | 98.14 | 100.78 | 98.10 | 100.32 | 742,765 | +3.01(+3.09%) |
May 25, 2022 | 96.11 | 98.04 | 95.94 | 97.31 | 690,912 | +0.98(+1.02%) |
May 24, 2022 | 95.70 | 96.48 | 93.48 | 96.33 | 860,872 | +0.37(+0.39%) |
May 23, 2022 | 95.97 | 96.42 | 94.77 | 95.95 | 846,083 | +1.22(+1.28%) |
May 20, 2022 | 96.85 | 97.19 | 92.64 | 94.74 | 1,124,095 | -1.14(-1.19%) |
May 19, 2022 | 95.52 | 97.36 | 95.22 | 95.88 | 811,752 | -0.96(-0.99%) |
May 18, 2022 | 98.67 | 99.20 | 96.30 | 96.84 | 1,250,602 | -2.49(-2.51%) |
May 17, 2022 | 98.00 | 100.10 | 97.15 | 99.33 | 1,075,187 | +3.30(+3.43%) |
May 16, 2022 | 95.52 | 96.79 | 94.25 | 96.03 | 851,290 | +0.28(+0.29%) |
May 13, 2022 | 94.53 | 96.74 | 94.41 | 95.75 | 787,611 | +1.88(+2.00%) |
May 12, 2022 | 94.21 | 95.15 | 92.12 | 93.87 | 1,010,101 | -0.77(-0.81%) |
May 11, 2022 | 95.50 | 97.23 | 94.52 | 94.64 | 890,087 | -0.26(-0.27%) |
May 10, 2022 | 97.34 | 97.59 | 93.09 | 94.90 | 993,569 | -1.19(-1.24%) |
May 09, 2022 | 96.64 | 98.04 | 95.71 | 96.09 | 1,141,048 | -2.30(-2.33%) |
May 06, 2022 | 98.14 | 99.05 | 96.74 | 98.39 | 1,409,404 | +0.20(+0.21%) |
May 05, 2022 | 99.11 | 100.33 | 96.93 | 98.18 | 949,044 | -2.21(-2.20%) |
May 04, 2022 | 97.51 | 100.67 | 96.63 | 100.39 | 1,015,395 | +2.88(+2.95%) |
May 03, 2022 | 95.02 | 98.07 | 94.78 | 97.51 | 1,139,232 | +2.87(+3.03%) |