Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 92.75 | 93.07 | 91.90 | 92.21 | 916,416 | -0.31(-0.33%) |
Jul 28, 2022 | 91.03 | 92.86 | 90.51 | 92.52 | 1,440,455 | +1.90(+2.10%) |
Jul 27, 2022 | 86.47 | 91.40 | 86.47 | 90.62 | 1,827,496 | +4.78(+5.56%) |
Jul 26, 2022 | 85.62 | 86.31 | 85.05 | 85.84 | 391,675 | +0.11(+0.13%) |
Jul 25, 2022 | 85.19 | 85.96 | 84.38 | 85.73 | 506,434 | +0.98(+1.15%) |
Jul 22, 2022 | 85.16 | 85.92 | 83.97 | 84.76 | 783,072 | -0.40(-0.47%) |
Jul 21, 2022 | 84.90 | 85.50 | 84.27 | 85.16 | 675,551 | -0.18(-0.21%) |
Jul 20, 2022 | 84.84 | 85.71 | 84.29 | 85.34 | 924,372 | +0.27(+0.31%) |
Jul 19, 2022 | 83.09 | 85.20 | 83.09 | 85.07 | 978,430 | +3.61(+4.43%) |
Jul 18, 2022 | 82.82 | 83.26 | 80.95 | 81.46 | 501,103 | -0.59(-0.72%) |
Jul 15, 2022 | 81.23 | 82.14 | 80.04 | 82.05 | 933,150 | +2.57(+3.23%) |
Jul 14, 2022 | 77.99 | 79.79 | 77.21 | 79.49 | 1,397,992 | -0.21(-0.26%) |
Jul 13, 2022 | 79.62 | 80.36 | 78.81 | 79.69 | 799,987 | -1.33(-1.64%) |
Jul 12, 2022 | 80.39 | 82.54 | 80.21 | 81.03 | 706,291 | -0.19(-0.23%) |
Jul 11, 2022 | 81.00 | 81.99 | 80.79 | 81.21 | 699,392 | -0.69(-0.84%) |
Jul 08, 2022 | 82.79 | 83.05 | 81.04 | 81.90 | 998,871 | -0.73(-0.88%) |
Jul 07, 2022 | 82.82 | 83.53 | 82.33 | 82.63 | 1,247,987 | +1.40(+1.72%) |
Jul 06, 2022 | 81.01 | 81.74 | 79.65 | 81.23 | 1,034,711 | +0.15(+0.18%) |
Jul 05, 2022 | 80.15 | 81.27 | 78.44 | 81.09 | 1,481,630 | -0.90(-1.09%) |
Jul 01, 2022 | 81.08 | 82.39 | 79.45 | 81.98 | 1,056,241 | +1.01(+1.24%) |
Jun 30, 2022 | 80.15 | 81.48 | 79.29 | 80.98 | 1,168,590 | -0.54(-0.67%) |
Jun 29, 2022 | 82.96 | 82.96 | 80.95 | 81.52 | 650,532 | -1.03(-1.24%) |
Jun 28, 2022 | 84.93 | 85.47 | 82.39 | 82.55 | 883,039 | -1.66(-1.97%) |
Jun 27, 2022 | 84.70 | 85.23 | 83.78 | 84.20 | 647,376 | +0.30(+0.35%) |
Jun 24, 2022 | 81.23 | 84.15 | 81.00 | 83.91 | 1,103,634 | +4.23(+5.31%) |
Jun 23, 2022 | 81.15 | 81.82 | 78.85 | 79.68 | 1,187,806 | -2.94(-3.56%) |
Jun 22, 2022 | 81.77 | 83.49 | 81.51 | 82.61 | 744,615 | -0.87(-1.04%) |
Jun 21, 2022 | 83.86 | 84.60 | 82.53 | 83.48 | 823,395 | +1.32(+1.61%) |
Jun 17, 2022 | 82.74 | 83.30 | 80.59 | 82.16 | 2,252,881 | -0.81(-0.98%) |
Jun 16, 2022 | 84.93 | 85.15 | 81.90 | 82.97 | 1,192,240 | -3.85(-4.43%) |
Jun 15, 2022 | 86.23 | 87.81 | 85.39 | 86.82 | 880,324 | +1.66(+1.95%) |
Jun 14, 2022 | 85.04 | 85.91 | 84.27 | 85.16 | 651,036 | +0.50(+0.59%) |
Jun 13, 2022 | 86.79 | 86.82 | 84.02 | 84.66 | 831,820 | -4.38(-4.92%) |
Jun 10, 2022 | 89.32 | 90.28 | 88.38 | 89.04 | 1,048,629 | -2.54(-2.77%) |
Jun 09, 2022 | 92.50 | 93.20 | 91.52 | 91.57 | 443,904 | -1.16(-1.26%) |
Jun 08, 2022 | 92.73 | 93.49 | 92.16 | 92.74 | 516,821 | -0.82(-0.88%) |
Jun 07, 2022 | 92.29 | 93.68 | 91.98 | 93.56 | 664,489 | +0.30(+0.32%) |
Jun 06, 2022 | 93.72 | 94.34 | 92.57 | 93.26 | 676,752 | -0.14(-0.15%) |
Jun 03, 2022 | 92.57 | 93.59 | 92.36 | 93.40 | 471,580 | -0.29(-0.31%) |
Jun 02, 2022 | 92.17 | 94.22 | 92.02 | 93.68 | 884,915 | +1.73(+1.88%) |
Jun 01, 2022 | 93.19 | 93.48 | 90.23 | 91.96 | 1,135,873 | -1.23(-1.32%) |
May 31, 2022 | 93.48 | 93.94 | 92.76 | 93.19 | 1,710,395 | -0.46(-0.50%) |
May 27, 2022 | 90.63 | 93.72 | 90.60 | 93.65 | 1,438,669 | +4.12(+4.61%) |
May 26, 2022 | 88.02 | 89.95 | 87.80 | 89.53 | 908,583 | +2.57(+2.95%) |
May 25, 2022 | 84.97 | 87.39 | 84.79 | 86.97 | 895,800 | +1.77(+2.07%) |
May 24, 2022 | 85.84 | 85.85 | 83.86 | 85.20 | 580,142 | -1.27(-1.47%) |
May 23, 2022 | 87.67 | 87.67 | 85.92 | 86.47 | 672,511 | +0.68(+0.79%) |
May 20, 2022 | 86.34 | 86.77 | 83.86 | 85.79 | 794,151 | -0.09(-0.10%) |
May 19, 2022 | 84.73 | 87.49 | 84.68 | 85.88 | 895,072 | +0.01(+0.01%) |
May 18, 2022 | 87.55 | 87.91 | 85.63 | 85.87 | 597,315 | -2.15(-2.44%) |
May 17, 2022 | 86.76 | 88.09 | 86.14 | 88.02 | 496,518 | +3.03(+3.57%) |
May 16, 2022 | 85.35 | 85.70 | 83.93 | 84.98 | 483,820 | -0.49(-0.58%) |
May 13, 2022 | 85.47 | 86.83 | 85.09 | 85.48 | 583,876 | +0.82(+0.97%) |
May 12, 2022 | 83.20 | 84.89 | 82.82 | 84.66 | 1,061,578 | +1.69(+2.04%) |
May 11, 2022 | 85.52 | 86.43 | 82.84 | 82.97 | 1,489,961 | -2.40(-2.81%) |
May 10, 2022 | 86.60 | 86.96 | 83.89 | 85.37 | 1,070,770 | -0.19(-0.22%) |
May 09, 2022 | 87.27 | 88.20 | 85.20 | 85.56 | 697,507 | -2.89(-3.26%) |
May 06, 2022 | 90.21 | 90.21 | 87.13 | 88.44 | 1,061,152 | -1.83(-2.03%) |
May 05, 2022 | 92.37 | 92.78 | 89.40 | 90.27 | 851,308 | -3.03(-3.25%) |
May 04, 2022 | 91.08 | 93.55 | 90.05 | 93.31 | 1,107,328 | +2.59(+2.86%) |
May 03, 2022 | 90.67 | 91.86 | 89.91 | 90.72 | 1,046,464 | +0.18(+0.20%) |