Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 92.76 | 93.08 | 91.91 | 92.22 | 916,324 | -0.31(-0.33%) |
Jul 28, 2022 | 91.04 | 92.86 | 90.52 | 92.53 | 1,440,311 | +1.90(+2.10%) |
Jul 27, 2022 | 86.48 | 91.40 | 86.48 | 90.63 | 1,827,313 | +4.78(+5.56%) |
Jul 26, 2022 | 85.63 | 86.32 | 85.06 | 85.85 | 391,636 | +0.11(+0.13%) |
Jul 25, 2022 | 85.20 | 85.97 | 84.39 | 85.74 | 506,383 | +0.98(+1.15%) |
Jul 22, 2022 | 85.17 | 85.93 | 83.97 | 84.76 | 782,994 | -0.40(-0.47%) |
Jul 21, 2022 | 84.91 | 85.50 | 84.28 | 85.17 | 675,483 | -0.18(-0.21%) |
Jul 20, 2022 | 84.85 | 85.72 | 84.30 | 85.35 | 924,279 | +0.27(+0.31%) |
Jul 19, 2022 | 83.10 | 85.21 | 83.10 | 85.08 | 978,332 | +3.61(+4.43%) |
Jul 18, 2022 | 82.83 | 83.26 | 80.96 | 81.47 | 501,053 | -0.59(-0.72%) |
Jul 15, 2022 | 81.24 | 82.14 | 80.05 | 82.06 | 933,057 | +2.57(+3.23%) |
Jul 14, 2022 | 78.00 | 79.80 | 77.22 | 79.50 | 1,397,852 | -0.21(-0.26%) |
Jul 13, 2022 | 79.62 | 80.36 | 78.81 | 79.70 | 799,907 | -1.33(-1.64%) |
Jul 12, 2022 | 80.39 | 82.54 | 80.22 | 81.03 | 706,220 | -0.19(-0.23%) |
Jul 11, 2022 | 81.01 | 82.00 | 80.80 | 81.22 | 699,322 | -0.69(-0.84%) |
Jul 08, 2022 | 82.80 | 83.06 | 81.04 | 81.91 | 998,772 | -0.73(-0.88%) |
Jul 07, 2022 | 82.83 | 83.54 | 82.34 | 82.64 | 1,247,862 | +1.40(+1.72%) |
Jul 06, 2022 | 81.02 | 81.75 | 79.66 | 81.24 | 1,034,607 | +0.15(+0.18%) |
Jul 05, 2022 | 80.16 | 81.28 | 78.45 | 81.09 | 1,481,482 | -0.90(-1.09%) |
Jul 01, 2022 | 81.08 | 82.40 | 79.46 | 81.99 | 1,056,136 | +1.01(+1.24%) |
Jun 30, 2022 | 80.16 | 81.49 | 79.30 | 80.99 | 1,168,474 | -0.54(-0.67%) |
Jun 29, 2022 | 82.97 | 82.97 | 80.96 | 81.53 | 650,467 | -1.03(-1.24%) |
Jun 28, 2022 | 84.94 | 85.47 | 82.40 | 82.55 | 882,951 | -1.66(-1.97%) |
Jun 27, 2022 | 84.71 | 85.24 | 83.79 | 84.21 | 647,312 | +0.30(+0.35%) |
Jun 24, 2022 | 81.24 | 84.16 | 81.01 | 83.92 | 1,103,523 | +4.23(+5.31%) |
Jun 23, 2022 | 81.15 | 81.82 | 78.85 | 79.68 | 1,187,687 | -2.94(-3.56%) |
Jun 22, 2022 | 81.77 | 83.50 | 81.52 | 82.62 | 744,540 | -0.87(-1.04%) |
Jun 21, 2022 | 83.87 | 84.61 | 82.53 | 83.49 | 823,313 | +1.32(+1.61%) |
Jun 17, 2022 | 82.75 | 83.30 | 80.60 | 82.17 | 2,252,656 | -0.81(-0.98%) |
Jun 16, 2022 | 84.94 | 85.16 | 81.91 | 82.98 | 1,192,121 | -3.85(-4.43%) |
Jun 15, 2022 | 86.23 | 87.82 | 85.40 | 86.83 | 880,236 | +1.66(+1.95%) |
Jun 14, 2022 | 85.05 | 85.92 | 84.28 | 85.17 | 650,970 | +0.50(+0.59%) |
Jun 13, 2022 | 86.80 | 86.83 | 84.02 | 84.67 | 831,737 | -4.38(-4.92%) |
Jun 10, 2022 | 89.33 | 90.29 | 88.39 | 89.05 | 1,048,524 | -2.54(-2.77%) |
Jun 09, 2022 | 92.51 | 93.21 | 91.53 | 91.58 | 443,860 | -1.16(-1.26%) |
Jun 08, 2022 | 92.74 | 93.50 | 92.17 | 92.75 | 516,770 | -0.82(-0.88%) |
Jun 07, 2022 | 92.30 | 93.69 | 91.99 | 93.57 | 664,423 | +0.30(+0.32%) |
Jun 06, 2022 | 93.73 | 94.34 | 92.58 | 93.27 | 676,684 | -0.14(-0.15%) |
Jun 03, 2022 | 92.58 | 93.59 | 92.37 | 93.41 | 471,533 | -0.29(-0.31%) |
Jun 02, 2022 | 92.17 | 94.23 | 92.03 | 93.69 | 884,827 | +1.73(+1.88%) |
Jun 01, 2022 | 93.20 | 93.49 | 90.24 | 91.97 | 1,135,759 | -1.23(-1.32%) |
May 31, 2022 | 93.49 | 93.95 | 92.77 | 93.20 | 1,710,224 | -0.46(-0.50%) |
May 27, 2022 | 90.64 | 93.73 | 90.61 | 93.66 | 1,438,525 | +4.12(+4.61%) |
May 26, 2022 | 88.03 | 89.95 | 87.81 | 89.54 | 908,493 | +2.57(+2.95%) |
May 25, 2022 | 84.98 | 87.40 | 84.80 | 86.97 | 895,710 | +1.77(+2.07%) |
May 24, 2022 | 85.85 | 85.86 | 83.87 | 85.21 | 580,084 | -1.27(-1.47%) |
May 23, 2022 | 87.67 | 87.67 | 85.93 | 86.48 | 672,444 | +0.68(+0.79%) |
May 20, 2022 | 86.35 | 86.78 | 83.87 | 85.80 | 794,072 | -0.09(-0.10%) |
May 19, 2022 | 84.73 | 87.50 | 84.69 | 85.89 | 894,982 | +0.01(+0.01%) |
May 18, 2022 | 87.56 | 87.92 | 85.64 | 85.88 | 597,255 | -2.15(-2.44%) |
May 17, 2022 | 86.77 | 88.10 | 86.15 | 88.03 | 496,469 | +3.03(+3.57%) |
May 16, 2022 | 85.36 | 85.71 | 83.94 | 84.99 | 483,772 | -0.49(-0.58%) |
May 13, 2022 | 85.48 | 86.83 | 85.10 | 85.49 | 583,818 | +0.82(+0.97%) |
May 12, 2022 | 83.21 | 84.89 | 82.83 | 84.67 | 1,061,471 | +1.69(+2.04%) |
May 11, 2022 | 85.52 | 86.44 | 82.85 | 82.97 | 1,489,811 | -2.40(-2.82%) |
May 10, 2022 | 86.61 | 86.97 | 83.90 | 85.38 | 1,070,662 | -0.19(-0.22%) |
May 09, 2022 | 87.28 | 88.21 | 85.21 | 85.56 | 697,437 | -2.89(-3.26%) |
May 06, 2022 | 90.22 | 90.22 | 87.14 | 88.45 | 1,061,046 | -1.83(-2.03%) |
May 05, 2022 | 92.38 | 92.79 | 89.41 | 90.28 | 851,223 | -3.03(-3.25%) |
May 04, 2022 | 91.09 | 93.56 | 90.06 | 93.32 | 1,107,217 | +2.59(+2.86%) |
May 03, 2022 | 90.68 | 91.87 | 89.92 | 90.73 | 1,046,359 | +0.18(+0.20%) |