Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 86.70 | 87.89 | 85.97 | 87.61 | 7,052,893 | +1.98(+2.31%) |
Jul 28, 2022 | 87.02 | 87.84 | 84.35 | 85.63 | 3,976,692 | -0.37(-0.43%) |
Jul 27, 2022 | 84.76 | 86.70 | 83.73 | 86.00 | 3,194,216 | +1.93(+2.30%) |
Jul 26, 2022 | 85.85 | 86.07 | 83.49 | 84.07 | 3,493,219 | -0.80(-0.95%) |
Jul 25, 2022 | 82.96 | 85.11 | 82.55 | 84.87 | 3,354,885 | +3.01(+3.68%) |
Jul 22, 2022 | 82.76 | 83.90 | 81.37 | 81.86 | 4,132,826 | -0.76(-0.93%) |
Jul 21, 2022 | 82.43 | 83.54 | 79.92 | 82.63 | 4,931,395 | -2.24(-2.64%) |
Jul 20, 2022 | 83.48 | 85.31 | 82.89 | 84.86 | 3,274,497 | +0.90(+1.07%) |
Jul 19, 2022 | 81.41 | 84.38 | 81.37 | 83.96 | 4,501,150 | +2.50(+3.07%) |
Jul 18, 2022 | 82.21 | 83.66 | 81.02 | 81.46 | 4,218,990 | +0.77(+0.96%) |
Jul 15, 2022 | 78.85 | 80.76 | 78.07 | 80.69 | 4,924,157 | +3.57(+4.64%) |
Jul 14, 2022 | 75.88 | 77.19 | 74.47 | 77.11 | 5,164,184 | -1.20(-1.54%) |
Jul 13, 2022 | 78.03 | 80.35 | 77.71 | 78.32 | 4,693,491 | -0.77(-0.98%) |
Jul 12, 2022 | 77.89 | 79.75 | 77.46 | 79.09 | 4,664,411 | -0.84(-1.05%) |
Jul 11, 2022 | 78.64 | 80.37 | 78.21 | 79.93 | 4,237,855 | +0.34(+0.43%) |
Jul 08, 2022 | 80.75 | 81.41 | 78.84 | 79.59 | 4,002,548 | -0.15(-0.19%) |
Jul 07, 2022 | 78.04 | 80.51 | 77.66 | 79.74 | 6,590,735 | +3.94(+5.19%) |
Jul 06, 2022 | 77.33 | 78.88 | 74.19 | 75.80 | 8,732,388 | -2.32(-2.97%) |
Jul 05, 2022 | 78.92 | 80.60 | 75.96 | 78.12 | 7,582,783 | -2.62(-3.24%) |
Jul 01, 2022 | 79.33 | 81.29 | 77.50 | 80.74 | 6,252,827 | +2.17(+2.76%) |
Jun 30, 2022 | 79.41 | 80.75 | 77.71 | 78.57 | 7,075,544 | -2.17(-2.69%) |
Jun 29, 2022 | 85.74 | 86.31 | 80.42 | 80.74 | 5,300,742 | -4.02(-4.75%) |
Jun 28, 2022 | 85.56 | 87.31 | 83.75 | 84.77 | 5,551,411 | +0.72(+0.85%) |
Jun 27, 2022 | 83.41 | 84.66 | 82.26 | 84.05 | 5,466,930 | +2.16(+2.64%) |
Jun 24, 2022 | 82.10 | 84.14 | 80.81 | 81.89 | 21,043,390 | +1.00(+1.24%) |
Jun 23, 2022 | 86.23 | 86.48 | 79.90 | 80.89 | 9,583,464 | -4.23(-4.97%) |
Jun 22, 2022 | 83.75 | 87.09 | 83.57 | 85.12 | 10,274,381 | -2.20(-2.52%) |
Jun 21, 2022 | 86.00 | 88.75 | 85.55 | 87.32 | 11,832,592 | +3.89(+4.66%) |
Jun 17, 2022 | 87.68 | 88.37 | 81.84 | 83.43 | 27,997,756 | -4.48(-5.10%) |
Jun 16, 2022 | 92.27 | 93.25 | 87.18 | 87.91 | 14,970,009 | -6.61(-7.00%) |
Jun 15, 2022 | 98.42 | 98.71 | 92.56 | 94.53 | 13,785,548 | -3.60(-3.67%) |
Jun 14, 2022 | 100.07 | 102.03 | 96.73 | 98.13 | 8,822,764 | +0.48(+0.49%) |
Jun 13, 2022 | 100.10 | 101.12 | 96.81 | 97.65 | 9,153,679 | -5.90(-5.70%) |
Jun 10, 2022 | 104.44 | 105.98 | 102.24 | 103.55 | 7,764,995 | -2.89(-2.71%) |
Jun 09, 2022 | 107.54 | 108.44 | 106.38 | 106.43 | 6,899,807 | -1.44(-1.34%) |
Jun 08, 2022 | 109.02 | 109.29 | 107.50 | 107.88 | 6,679,247 | -0.75(-0.69%) |
Jun 07, 2022 | 103.97 | 108.63 | 103.96 | 108.62 | 8,081,262 | +4.07(+3.89%) |
Jun 06, 2022 | 101.15 | 105.43 | 101.13 | 104.55 | 7,906,623 | +3.60(+3.57%) |
Jun 03, 2022 | 99.80 | 101.44 | 99.65 | 100.95 | 5,927,615 | +1.29(+1.29%) |
Jun 02, 2022 | 98.64 | 100.00 | 98.14 | 99.66 | 5,391,778 | +0.34(+0.35%) |
Jun 01, 2022 | 98.31 | 99.98 | 97.16 | 99.31 | 5,614,421 | +2.03(+2.08%) |
May 31, 2022 | 98.36 | 99.98 | 96.94 | 97.29 | 11,778,388 | -0.30(-0.30%) |
May 27, 2022 | 95.28 | 98.01 | 95.18 | 97.58 | 6,264,490 | +2.50(+2.63%) |
May 26, 2022 | 95.36 | 95.92 | 94.39 | 95.08 | 4,746,519 | +0.44(+0.46%) |
May 25, 2022 | 92.97 | 95.65 | 92.81 | 94.64 | 5,739,749 | +1.64(+1.77%) |
May 24, 2022 | 91.65 | 93.51 | 91.00 | 93.00 | 4,123,283 | +0.37(+0.40%) |
May 23, 2022 | 93.31 | 94.57 | 91.89 | 92.62 | 5,692,110 | +0.33(+0.36%) |
May 20, 2022 | 92.21 | 93.15 | 90.31 | 92.29 | 6,162,953 | +0.76(+0.84%) |
May 19, 2022 | 90.08 | 93.41 | 89.86 | 91.52 | 7,742,419 | -0.43(-0.47%) |
May 18, 2022 | 93.65 | 93.86 | 90.34 | 91.95 | 6,566,713 | -1.28(-1.37%) |
May 17, 2022 | 93.50 | 93.94 | 91.44 | 93.24 | 5,834,236 | +1.59(+1.73%) |
May 16, 2022 | 90.35 | 93.04 | 90.35 | 91.65 | 6,002,847 | +0.56(+0.62%) |
May 13, 2022 | 89.62 | 91.89 | 89.56 | 91.09 | 6,141,836 | +2.98(+3.39%) |
May 12, 2022 | 87.75 | 88.57 | 86.06 | 88.10 | 7,352,740 | +0.74(+0.85%) |
May 11, 2022 | 88.50 | 90.82 | 87.00 | 87.36 | 6,748,337 | +0.23(+0.26%) |
May 10, 2022 | 87.35 | 90.03 | 85.32 | 87.14 | 6,511,936 | +0.82(+0.95%) |
May 09, 2022 | 88.92 | 89.81 | 86.12 | 86.32 | 7,111,285 | -4.81(-5.28%) |
May 06, 2022 | 90.49 | 91.20 | 87.44 | 91.13 | 4,812,735 | +1.73(+1.93%) |
May 05, 2022 | 91.56 | 92.06 | 87.60 | 89.40 | 5,284,766 | -2.14(-2.34%) |
May 04, 2022 | 89.36 | 91.72 | 88.29 | 91.53 | 5,697,667 | +3.52(+3.99%) |
May 03, 2022 | 84.22 | 88.55 | 83.08 | 88.02 | 6,138,343 | +3.35(+3.96%) |