Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 92.92 | 95.15 | 91.70 | 94.73 | 763,417 | +3.25(+3.55%) |
Jul 28, 2022 | 92.45 | 93.55 | 90.72 | 91.48 | 660,659 | -0.54(-0.59%) |
Jul 27, 2022 | 89.37 | 92.37 | 89.04 | 92.03 | 897,436 | +3.00(+3.37%) |
Jul 26, 2022 | 89.47 | 90.50 | 88.74 | 89.03 | 677,006 | -0.69(-0.77%) |
Jul 25, 2022 | 89.14 | 90.52 | 88.27 | 89.72 | 637,892 | +0.37(+0.41%) |
Jul 22, 2022 | 90.45 | 91.13 | 88.79 | 89.35 | 441,294 | -0.61(-0.68%) |
Jul 21, 2022 | 90.22 | 90.41 | 88.59 | 89.96 | 727,356 | -1.92(-2.09%) |
Jul 20, 2022 | 91.36 | 92.09 | 89.92 | 91.88 | 668,154 | -0.30(-0.33%) |
Jul 19, 2022 | 91.31 | 93.54 | 90.42 | 92.18 | 738,220 | +2.36(+2.62%) |
Jul 18, 2022 | 91.39 | 92.46 | 89.39 | 89.83 | 817,739 | +0.26(+0.29%) |
Jul 15, 2022 | 90.27 | 90.46 | 88.46 | 89.56 | 694,326 | +1.00(+1.13%) |
Jul 14, 2022 | 88.88 | 89.75 | 86.62 | 88.56 | 953,581 | -2.19(-2.41%) |
Jul 13, 2022 | 91.10 | 91.55 | 89.14 | 90.75 | 648,452 | -1.95(-2.10%) |
Jul 12, 2022 | 93.12 | 93.91 | 92.12 | 92.70 | 752,568 | -1.26(-1.34%) |
Jul 11, 2022 | 92.45 | 94.92 | 92.18 | 93.95 | 445,209 | -0.47(-0.49%) |
Jul 08, 2022 | 96.12 | 96.12 | 93.35 | 94.42 | 361,496 | -0.87(-0.91%) |
Jul 07, 2022 | 93.94 | 96.27 | 93.55 | 95.29 | 587,205 | +2.63(+2.84%) |
Jul 06, 2022 | 91.57 | 93.36 | 89.31 | 92.66 | 722,038 | +0.67(+0.73%) |
Jul 05, 2022 | 92.94 | 92.94 | 89.53 | 91.99 | 915,930 | -4.22(-4.39%) |
Jul 01, 2022 | 94.36 | 97.35 | 92.15 | 96.21 | 743,117 | +0.82(+0.86%) |
Jun 30, 2022 | 93.90 | 96.74 | 93.36 | 95.39 | 895,354 | +0.15(+0.15%) |
Jun 29, 2022 | 96.54 | 97.05 | 93.64 | 95.25 | 872,907 | -1.04(-1.08%) |
Jun 28, 2022 | 97.45 | 99.27 | 95.06 | 96.29 | 810,904 | -0.05(-0.05%) |
Jun 27, 2022 | 95.47 | 97.78 | 94.73 | 96.34 | 747,026 | -0.59(-0.61%) |
Jun 24, 2022 | 93.42 | 97.48 | 92.20 | 96.93 | 1,667,711 | +4.64(+5.03%) |
Jun 23, 2022 | 93.36 | 93.67 | 89.42 | 92.29 | 1,350,575 | -1.45(-1.55%) |
Jun 22, 2022 | 92.93 | 94.41 | 92.05 | 93.74 | 1,427,452 | -2.50(-2.60%) |
Jun 21, 2022 | 98.56 | 99.87 | 96.14 | 96.24 | 838,501 | -0.47(-0.48%) |
Jun 17, 2022 | 96.87 | 97.55 | 94.34 | 96.71 | 1,219,793 | -1.50(-1.53%) |
Jun 16, 2022 | 101.47 | 101.79 | 97.82 | 98.21 | 1,246,457 | -6.21(-5.95%) |
Jun 15, 2022 | 112.09 | 112.33 | 101.43 | 104.42 | 1,656,840 | -6.89(-6.19%) |
Jun 14, 2022 | 110.92 | 113.55 | 109.77 | 111.31 | 985,224 | -1.03(-0.92%) |
Jun 13, 2022 | 116.31 | 116.39 | 112.02 | 112.34 | 782,359 | -7.03(-5.89%) |
Jun 10, 2022 | 124.42 | 124.42 | 118.55 | 119.36 | 830,427 | -7.58(-5.97%) |
Jun 09, 2022 | 127.44 | 129.09 | 126.03 | 126.95 | 409,506 | -1.44(-1.12%) |
Jun 08, 2022 | 129.50 | 130.96 | 127.71 | 128.39 | 398,566 | -1.97(-1.51%) |
Jun 07, 2022 | 126.95 | 130.67 | 126.18 | 130.35 | 721,023 | +1.34(+1.04%) |
Jun 06, 2022 | 129.49 | 129.88 | 126.64 | 129.01 | 817,000 | +1.78(+1.40%) |
Jun 03, 2022 | 126.83 | 128.03 | 124.74 | 127.23 | 836,364 | -2.58(-1.99%) |
Jun 02, 2022 | 131.81 | 132.89 | 128.69 | 129.81 | 822,719 | -1.80(-1.37%) |
Jun 01, 2022 | 128.88 | 132.09 | 127.98 | 131.61 | 1,094,424 | +3.04(+2.36%) |
May 31, 2022 | 129.20 | 130.86 | 127.66 | 128.57 | 3,110,852 | +0.11(+0.08%) |
May 27, 2022 | 126.14 | 128.59 | 124.55 | 128.46 | 734,234 | +3.45(+2.76%) |
May 26, 2022 | 122.91 | 125.96 | 122.91 | 125.01 | 854,698 | +2.00(+1.63%) |
May 25, 2022 | 120.68 | 124.00 | 120.23 | 123.00 | 699,755 | +2.14(+1.77%) |
May 24, 2022 | 122.31 | 122.73 | 118.92 | 120.86 | 1,044,253 | -1.64(-1.33%) |
May 23, 2022 | 123.85 | 125.00 | 120.77 | 122.50 | 1,143,970 | -0.33(-0.27%) |
May 20, 2022 | 127.04 | 127.69 | 119.42 | 122.83 | 842,973 | -2.75(-2.19%) |
May 19, 2022 | 125.59 | 127.89 | 124.00 | 125.58 | 801,449 | -1.66(-1.30%) |
May 18, 2022 | 131.87 | 132.63 | 125.49 | 127.24 | 727,120 | -5.10(-3.85%) |
May 17, 2022 | 131.08 | 133.16 | 129.62 | 132.33 | 608,912 | +4.29(+3.35%) |
May 16, 2022 | 126.86 | 129.53 | 124.91 | 128.04 | 590,936 | +1.28(+1.01%) |
May 13, 2022 | 125.84 | 127.86 | 125.35 | 126.76 | 829,145 | +3.26(+2.64%) |
May 12, 2022 | 124.12 | 126.45 | 119.82 | 123.50 | 1,185,278 | -2.70(-2.14%) |
May 11, 2022 | 124.50 | 129.12 | 123.84 | 126.20 | 1,095,113 | +2.54(+2.06%) |
May 10, 2022 | 130.19 | 130.60 | 121.29 | 123.65 | 1,320,603 | -5.52(-4.28%) |
May 09, 2022 | 131.58 | 132.84 | 128.84 | 129.18 | 1,227,385 | -4.23(-3.17%) |
May 06, 2022 | 133.76 | 135.49 | 130.11 | 133.41 | 1,010,037 | -1.35(-1.00%) |
May 05, 2022 | 137.09 | 137.09 | 132.20 | 134.76 | 1,129,658 | -1.50(-1.10%) |
May 04, 2022 | 131.57 | 136.83 | 131.49 | 136.26 | 916,951 | +6.56(+5.06%) |
May 03, 2022 | 125.24 | 130.37 | 125.24 | 129.69 | 1,264,794 | +6.17(+4.99%) |