Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 83.76 | 84.80 | 82.92 | 83.76 | 445,672 | +0.48(+0.58%) |
Jul 28, 2022 | 84.64 | 86.36 | 82.80 | 83.28 | 563,866 | -1.96(-2.30%) |
Jul 27, 2022 | 84.80 | 85.88 | 83.88 | 85.24 | 654,999 | -1.44(-1.66%) |
Jul 26, 2022 | 85.76 | 87.38 | 84.88 | 86.68 | 751,830 | +2.08(+2.46%) |
Jul 25, 2022 | 80.24 | 84.68 | 80.16 | 84.60 | 1,274,847 | -1.00(-1.17%) |
Jul 22, 2022 | 84.44 | 87.52 | 84.20 | 85.60 | 679,757 | +0.80(+0.94%) |
Jul 21, 2022 | 86.32 | 87.00 | 84.56 | 84.80 | 607,901 | -1.48(-1.72%) |
Jul 20, 2022 | 86.96 | 87.10 | 85.52 | 86.28 | 534,115 | -1.12(-1.28%) |
Jul 19, 2022 | 85.92 | 87.40 | 85.40 | 87.40 | 448,550 | -0.24(-0.27%) |
Jul 18, 2022 | 84.96 | 88.16 | 84.48 | 87.64 | 558,144 | +1.48(+1.72%) |
Jul 15, 2022 | 87.92 | 88.48 | 85.48 | 86.16 | 849,594 | -3.12(-3.49%) |
Jul 14, 2022 | 91.96 | 92.24 | 89.20 | 89.28 | 795,621 | -0.36(-0.40%) |
Jul 13, 2022 | 91.44 | 92.12 | 88.64 | 89.64 | 592,961 | -0.28(-0.31%) |
Jul 12, 2022 | 89.20 | 90.88 | 87.84 | 89.92 | 522,502 | +1.08(+1.22%) |
Jul 11, 2022 | 88.92 | 90.20 | 87.72 | 88.84 | 567,962 | +0.88(+1.00%) |
Jul 08, 2022 | 89.20 | 89.20 | 87.26 | 87.96 | 481,741 | -1.36(-1.52%) |
Jul 07, 2022 | 88.48 | 89.32 | 87.08 | 89.32 | 586,724 | +0.68(+0.77%) |
Jul 06, 2022 | 90.32 | 91.76 | 88.64 | 88.64 | 446,010 | -1.56(-1.73%) |
Jul 05, 2022 | 92.56 | 94.08 | 90.08 | 90.20 | 635,557 | +0.04(+0.04%) |
Jul 01, 2022 | 92.72 | 94.16 | 89.64 | 90.16 | 562,383 | -2.16(-2.34%) |
Jun 30, 2022 | 93.00 | 95.08 | 91.12 | 92.32 | 648,794 | +0.96(+1.05%) |
Jun 29, 2022 | 92.00 | 93.40 | 90.38 | 91.36 | 547,454 | +0.24(+0.26%) |
Jun 28, 2022 | 89.00 | 92.24 | 88.68 | 91.12 | 789,059 | +0.72(+0.80%) |
Jun 27, 2022 | 91.56 | 92.68 | 90.00 | 90.40 | 591,744 | -2.08(-2.25%) |
Jun 24, 2022 | 92.36 | 93.00 | 91.20 | 92.48 | 3,333,234 | -1.12(-1.20%) |
Jun 23, 2022 | 93.68 | 95.76 | 91.52 | 93.60 | 1,922,960 | -1.76(-1.85%) |
Jun 22, 2022 | 99.40 | 99.64 | 94.12 | 95.36 | 846,334 | -2.64(-2.69%) |
Jun 21, 2022 | 95.40 | 98.00 | 94.52 | 98.00 | 825,597 | -0.64(-0.65%) |
Jun 17, 2022 | 100.60 | 102.36 | 97.64 | 98.64 | 791,499 | -2.96(-2.91%) |
Jun 16, 2022 | 99.84 | 104.36 | 99.16 | 101.60 | 1,193,036 | +5.72(+5.97%) |
Jun 15, 2022 | 99.20 | 100.16 | 92.64 | 95.88 | 1,413,346 | -5.44(-5.37%) |
Jun 14, 2022 | 102.32 | 104.24 | 100.08 | 101.32 | 827,109 | -2.04(-1.97%) |
Jun 13, 2022 | 98.52 | 105.16 | 98.08 | 103.36 | 1,853,634 | +10.04(+10.76%) |
Jun 10, 2022 | 93.20 | 96.40 | 91.92 | 93.32 | 1,831,367 | +0.80(+0.86%) |
Jun 09, 2022 | 87.00 | 93.36 | 86.28 | 92.52 | 1,070,637 | +5.32(+6.10%) |
Jun 08, 2022 | 87.00 | 87.84 | 85.60 | 87.20 | 568,148 | +0.52(+0.60%) |
Jun 07, 2022 | 88.04 | 89.36 | 86.44 | 86.68 | 718,689 | -1.44(-1.63%) |
Jun 06, 2022 | 86.44 | 89.80 | 86.06 | 88.12 | 1,089,631 | +0.56(+0.64%) |
Jun 03, 2022 | 88.64 | 90.68 | 87.40 | 87.56 | 808,757 | +0.76(+0.88%) |
Jun 02, 2022 | 89.56 | 90.16 | 86.80 | 86.80 | 861,369 | -2.24(-2.52%) |
Jun 01, 2022 | 88.60 | 92.80 | 87.84 | 89.04 | 788,044 | -1.20(-1.33%) |
May 31, 2022 | 91.20 | 92.19 | 88.80 | 90.24 | 907,864 | +0.40(+0.45%) |
May 27, 2022 | 90.88 | 91.48 | 88.80 | 89.84 | 820,644 | -3.20(-3.44%) |
May 26, 2022 | 93.56 | 93.68 | 91.56 | 93.04 | 811,674 | -1.56(-1.65%) |
May 25, 2022 | 97.60 | 97.80 | 92.40 | 94.60 | 755,003 | -1.52(-1.58%) |
May 24, 2022 | 97.60 | 100.00 | 95.68 | 96.12 | 1,253,810 | -0.12(-0.12%) |
May 23, 2022 | 99.24 | 102.52 | 93.32 | 96.24 | 1,462,930 | -3.96(-3.95%) |
May 20, 2022 | 99.60 | 106.00 | 98.90 | 100.20 | 1,684,483 | -1.22(-1.20%) |
May 19, 2022 | 105.16 | 107.44 | 101.12 | 101.42 | 1,100,869 | -2.94(-2.82%) |
May 18, 2022 | 101.20 | 105.88 | 98.08 | 104.36 | 1,303,231 | +5.20(+5.24%) |
May 17, 2022 | 96.28 | 102.96 | 96.28 | 99.16 | 899,399 | +0.40(+0.41%) |
May 16, 2022 | 104.00 | 104.76 | 97.60 | 98.76 | 1,066,237 | -5.12(-4.93%) |
May 13, 2022 | 105.08 | 105.92 | 103.08 | 103.88 | 793,623 | -3.84(-3.56%) |
May 12, 2022 | 109.84 | 112.76 | 106.32 | 107.72 | 914,540 | -1.40(-1.28%) |
May 11, 2022 | 108.60 | 110.80 | 104.12 | 109.12 | 685,167 | +0.90(+0.83%) |
May 10, 2022 | 107.20 | 113.72 | 106.20 | 108.22 | 1,137,048 | -3.82(-3.41%) |
May 09, 2022 | 113.32 | 114.76 | 109.28 | 112.04 | 1,117,801 | +3.76(+3.47%) |
May 06, 2022 | 109.60 | 113.84 | 106.56 | 108.28 | 1,466,283 | +0.28(+0.26%) |
May 05, 2022 | 100.24 | 110.24 | 100.24 | 108.00 | 1,931,583 | +8.60(+8.65%) |
May 04, 2022 | 106.32 | 107.36 | 99.40 | 99.40 | 1,174,642 | -8.80(-8.13%) |
May 03, 2022 | 108.56 | 111.24 | 107.08 | 108.20 | 614,774 | -1.80(-1.64%) |