Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 101.35 | 103.05 | 99.21 | 102.35 | 1,032,667 | +1.35(+1.33%) |
Jul 28, 2022 | 100.27 | 101.58 | 96.78 | 101.00 | 1,128,904 | +0.12(+0.11%) |
Jul 27, 2022 | 100.11 | 101.42 | 99.14 | 100.89 | 767,656 | +1.45(+1.46%) |
Jul 26, 2022 | 99.33 | 99.61 | 97.92 | 99.44 | 549,733 | -0.31(-0.31%) |
Jul 25, 2022 | 99.94 | 100.34 | 99.03 | 99.75 | 411,646 | -0.37(-0.37%) |
Jul 22, 2022 | 100.69 | 101.49 | 99.45 | 100.11 | 463,494 | -0.07(-0.07%) |
Jul 21, 2022 | 98.36 | 100.27 | 97.69 | 100.18 | 714,988 | +1.79(+1.82%) |
Jul 20, 2022 | 97.59 | 98.70 | 96.84 | 98.39 | 473,955 | +1.08(+1.11%) |
Jul 19, 2022 | 94.09 | 97.58 | 93.88 | 97.31 | 553,508 | +4.69(+5.06%) |
Jul 18, 2022 | 94.11 | 94.32 | 92.12 | 92.62 | 675,739 | -1.32(-1.40%) |
Jul 15, 2022 | 94.25 | 94.55 | 93.02 | 93.94 | 401,030 | +1.37(+1.47%) |
Jul 14, 2022 | 90.86 | 92.67 | 90.65 | 92.57 | 533,750 | +0.14(+0.15%) |
Jul 13, 2022 | 91.91 | 93.31 | 90.44 | 92.43 | 755,284 | -1.40(-1.50%) |
Jul 12, 2022 | 94.44 | 96.13 | 92.92 | 93.84 | 799,665 | -0.95(-1.00%) |
Jul 11, 2022 | 94.01 | 95.57 | 93.81 | 94.79 | 470,174 | -0.63(-0.66%) |
Jul 08, 2022 | 96.98 | 97.49 | 94.81 | 95.42 | 637,974 | -2.39(-2.45%) |
Jul 07, 2022 | 97.75 | 98.12 | 96.30 | 97.81 | 391,129 | +0.30(+0.31%) |
Jul 06, 2022 | 97.81 | 98.23 | 96.05 | 97.51 | 556,489 | +0.28(+0.29%) |
Jul 05, 2022 | 95.43 | 97.33 | 94.48 | 97.23 | 601,375 | +0.77(+0.80%) |
Jul 01, 2022 | 94.97 | 96.87 | 94.15 | 96.45 | 611,044 | +1.66(+1.75%) |
Jun 30, 2022 | 94.44 | 95.67 | 93.83 | 94.80 | 873,248 | -0.47(-0.50%) |
Jun 29, 2022 | 95.31 | 95.74 | 93.64 | 95.27 | 555,766 | -0.01(-0.01%) |
Jun 28, 2022 | 96.16 | 97.17 | 95.00 | 95.28 | 546,722 | -0.81(-0.85%) |
Jun 27, 2022 | 97.03 | 97.28 | 95.90 | 96.09 | 861,189 | -0.35(-0.36%) |
Jun 24, 2022 | 94.56 | 96.71 | 93.94 | 96.44 | 998,948 | +2.70(+2.88%) |
Jun 23, 2022 | 92.27 | 94.00 | 91.89 | 93.74 | 677,034 | +1.32(+1.42%) |
Jun 22, 2022 | 90.71 | 92.87 | 90.10 | 92.42 | 843,211 | +0.36(+0.39%) |
Jun 21, 2022 | 93.51 | 94.09 | 90.37 | 92.07 | 1,173,932 | -0.57(-0.62%) |
Jun 17, 2022 | 93.52 | 93.91 | 91.29 | 92.64 | 1,563,847 | -0.68(-0.73%) |
Jun 16, 2022 | 95.76 | 96.02 | 92.68 | 93.32 | 749,527 | -4.18(-4.29%) |
Jun 15, 2022 | 98.12 | 99.00 | 96.30 | 97.50 | 749,975 | -0.16(-0.17%) |
Jun 14, 2022 | 99.39 | 100.19 | 96.17 | 97.66 | 850,110 | -1.78(-1.79%) |
Jun 13, 2022 | 101.15 | 101.20 | 98.75 | 99.45 | 876,244 | -3.86(-3.73%) |
Jun 10, 2022 | 102.98 | 104.54 | 101.79 | 103.31 | 908,481 | -1.36(-1.30%) |
Jun 09, 2022 | 106.20 | 107.16 | 104.64 | 104.67 | 397,195 | -1.86(-1.75%) |
Jun 08, 2022 | 108.60 | 108.60 | 106.30 | 106.53 | 647,349 | -2.80(-2.56%) |
Jun 07, 2022 | 107.17 | 109.44 | 106.29 | 109.32 | 661,618 | +1.23(+1.14%) |
Jun 06, 2022 | 108.01 | 108.84 | 107.15 | 108.09 | 1,372,628 | +0.62(+0.57%) |
Jun 03, 2022 | 108.75 | 109.68 | 107.07 | 107.47 | 1,334,579 | -2.58(-2.34%) |
Jun 02, 2022 | 108.61 | 110.30 | 108.02 | 110.05 | 595,913 | +2.19(+2.03%) |
Jun 01, 2022 | 108.46 | 108.68 | 106.55 | 107.86 | 532,906 | +0.18(+0.17%) |
May 31, 2022 | 107.98 | 108.75 | 106.50 | 107.67 | 1,275,892 | -1.82(-1.66%) |
May 27, 2022 | 107.91 | 109.96 | 107.45 | 109.50 | 469,956 | +2.66(+2.49%) |
May 26, 2022 | 105.43 | 107.59 | 105.28 | 106.83 | 605,402 | +2.58(+2.48%) |
May 25, 2022 | 103.37 | 104.85 | 102.85 | 104.25 | 558,554 | +0.09(+0.08%) |
May 24, 2022 | 104.24 | 104.87 | 101.32 | 104.16 | 645,808 | -0.48(-0.46%) |
May 23, 2022 | 106.56 | 106.83 | 103.62 | 104.64 | 515,945 | -0.55(-0.52%) |
May 20, 2022 | 105.87 | 105.87 | 102.98 | 105.19 | 721,748 | +0.26(+0.25%) |
May 19, 2022 | 104.60 | 106.09 | 103.55 | 104.94 | 580,736 | -0.34(-0.32%) |
May 18, 2022 | 108.11 | 108.11 | 104.91 | 105.27 | 530,104 | -4.34(-3.96%) |
May 17, 2022 | 109.12 | 109.62 | 107.26 | 109.61 | 743,368 | +1.84(+1.71%) |
May 16, 2022 | 108.08 | 108.73 | 105.79 | 107.77 | 475,501 | -0.99(-0.91%) |
May 13, 2022 | 108.01 | 108.97 | 107.09 | 108.76 | 650,426 | +1.54(+1.44%) |
May 12, 2022 | 104.16 | 107.30 | 103.68 | 107.22 | 830,507 | +2.49(+2.38%) |
May 11, 2022 | 106.21 | 108.67 | 104.51 | 104.73 | 733,661 | -2.03(-1.91%) |
May 10, 2022 | 110.84 | 111.51 | 106.56 | 106.77 | 792,039 | -3.03(-2.76%) |
May 09, 2022 | 107.51 | 111.47 | 106.76 | 109.80 | 957,695 | +1.23(+1.14%) |
May 06, 2022 | 108.97 | 108.97 | 106.19 | 108.56 | 824,949 | -1.15(-1.05%) |
May 05, 2022 | 113.09 | 113.64 | 108.85 | 109.71 | 654,150 | -4.53(-3.97%) |
May 04, 2022 | 111.69 | 114.34 | 108.68 | 114.24 | 1,136,570 | +2.95(+2.65%) |
May 03, 2022 | 110.62 | 112.22 | 110.13 | 111.29 | 766,954 | +0.60(+0.54%) |