Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 91.42 | 92.11 | 89.90 | 91.59 | 1,935,107 | +1.48(+1.64%) |
Jul 28, 2022 | 91.49 | 93.32 | 89.84 | 90.11 | 2,283,144 | -0.65(-0.72%) |
Jul 27, 2022 | 86.80 | 91.47 | 85.67 | 90.76 | 2,975,957 | +4.06(+4.68%) |
Jul 26, 2022 | 87.83 | 88.55 | 85.87 | 86.71 | 1,842,173 | +0.12(+0.13%) |
Jul 25, 2022 | 82.32 | 86.65 | 81.89 | 86.59 | 2,063,870 | +5.25(+6.45%) |
Jul 22, 2022 | 82.05 | 83.78 | 81.07 | 81.35 | 1,998,036 | -0.48(-0.59%) |
Jul 21, 2022 | 80.46 | 81.97 | 79.98 | 81.82 | 1,822,884 | -0.27(-0.33%) |
Jul 20, 2022 | 82.10 | 82.98 | 80.83 | 82.09 | 1,781,615 | -1.27(-1.52%) |
Jul 19, 2022 | 80.22 | 84.12 | 79.98 | 83.36 | 2,672,163 | +3.15(+3.92%) |
Jul 18, 2022 | 81.65 | 83.34 | 77.12 | 80.21 | 4,664,859 | -0.88(-1.09%) |
Jul 15, 2022 | 78.41 | 81.36 | 77.57 | 81.10 | 2,533,800 | +3.74(+4.84%) |
Jul 14, 2022 | 78.98 | 79.70 | 75.95 | 77.36 | 3,618,703 | -4.69(-5.72%) |
Jul 13, 2022 | 81.34 | 83.62 | 80.70 | 82.05 | 1,876,927 | +0.12(+0.15%) |
Jul 12, 2022 | 81.83 | 84.05 | 81.06 | 81.92 | 2,343,764 | -0.89(-1.08%) |
Jul 11, 2022 | 80.81 | 83.39 | 80.81 | 82.81 | 2,405,807 | +0.33(+0.40%) |
Jul 08, 2022 | 82.26 | 82.66 | 79.36 | 82.49 | 2,710,556 | +1.31(+1.62%) |
Jul 07, 2022 | 82.37 | 83.46 | 80.94 | 81.17 | 2,869,840 | +1.00(+1.24%) |
Jul 06, 2022 | 79.70 | 81.07 | 76.45 | 80.17 | 3,388,734 | +0.04(+0.05%) |
Jul 05, 2022 | 79.15 | 81.47 | 78.46 | 80.14 | 3,712,056 | -1.66(-2.03%) |
Jul 01, 2022 | 81.37 | 83.67 | 79.76 | 81.80 | 2,403,820 | -0.43(-0.52%) |
Jun 30, 2022 | 81.33 | 83.28 | 80.17 | 82.23 | 2,945,550 | -0.61(-0.74%) |
Jun 29, 2022 | 84.60 | 85.46 | 81.74 | 82.84 | 2,424,893 | -1.39(-1.65%) |
Jun 28, 2022 | 85.03 | 87.03 | 83.32 | 84.23 | 2,514,220 | +0.96(+1.15%) |
Jun 27, 2022 | 81.05 | 83.77 | 80.30 | 83.27 | 2,890,799 | +3.36(+4.20%) |
Jun 24, 2022 | 78.17 | 81.67 | 77.10 | 79.92 | 8,853,763 | +2.61(+3.37%) |
Jun 23, 2022 | 85.06 | 85.39 | 77.07 | 77.31 | 5,114,856 | -7.65(-9.01%) |
Jun 22, 2022 | 84.10 | 86.49 | 83.66 | 84.96 | 4,519,560 | -2.06(-2.37%) |
Jun 21, 2022 | 85.30 | 87.78 | 85.23 | 87.02 | 4,578,787 | +3.64(+4.37%) |
Jun 17, 2022 | 84.28 | 86.71 | 82.77 | 83.38 | 8,841,326 | -3.53(-4.06%) |
Jun 16, 2022 | 85.66 | 91.55 | 85.37 | 86.91 | 5,459,331 | -1.40(-1.59%) |
Jun 15, 2022 | 88.68 | 90.41 | 86.52 | 88.31 | 5,004,323 | -1.13(-1.27%) |
Jun 14, 2022 | 83.79 | 90.90 | 83.79 | 89.44 | 5,964,120 | +6.58(+7.94%) |
Jun 13, 2022 | 82.61 | 85.31 | 81.14 | 82.86 | 4,494,842 | -1.28(-1.52%) |
Jun 10, 2022 | 84.99 | 88.66 | 83.75 | 84.14 | 3,613,845 | -1.12(-1.32%) |
Jun 09, 2022 | 85.36 | 87.92 | 83.89 | 85.26 | 4,431,128 | -0.91(-1.06%) |
Jun 08, 2022 | 86.32 | 89.65 | 84.90 | 86.17 | 4,713,039 | -2.46(-2.77%) |
Jun 07, 2022 | 89.49 | 90.27 | 88.23 | 88.63 | 4,064,338 | -1.83(-2.03%) |
Jun 06, 2022 | 92.80 | 93.10 | 89.61 | 90.46 | 2,999,594 | -1.49(-1.62%) |
Jun 03, 2022 | 92.77 | 93.09 | 90.23 | 91.94 | 2,065,264 | -1.58(-1.69%) |
Jun 02, 2022 | 91.67 | 94.80 | 91.01 | 93.53 | 2,236,963 | +1.92(+2.09%) |
Jun 01, 2022 | 94.89 | 95.44 | 90.29 | 91.61 | 3,021,532 | -3.13(-3.30%) |
May 31, 2022 | 93.71 | 97.55 | 92.88 | 94.73 | 6,550,697 | +2.93(+3.19%) |
May 27, 2022 | 92.03 | 92.03 | 88.37 | 91.81 | 4,205,325 | -0.95(-1.02%) |
May 26, 2022 | 95.67 | 96.38 | 91.22 | 92.76 | 3,704,064 | -3.70(-3.84%) |
May 25, 2022 | 94.90 | 98.05 | 94.51 | 96.46 | 2,363,571 | +0.43(+0.45%) |
May 24, 2022 | 95.91 | 96.85 | 94.26 | 96.03 | 2,392,367 | -0.93(-0.96%) |
May 23, 2022 | 92.62 | 97.52 | 92.31 | 96.96 | 2,703,256 | +5.08(+5.53%) |
May 20, 2022 | 97.52 | 98.06 | 88.89 | 91.88 | 3,505,177 | -4.37(-4.54%) |
May 19, 2022 | 96.10 | 98.21 | 93.57 | 96.25 | 3,149,338 | -1.21(-1.24%) |
May 18, 2022 | 103.42 | 104.07 | 95.36 | 97.46 | 4,107,855 | -6.56(-6.31%) |
May 17, 2022 | 104.45 | 105.03 | 98.44 | 104.02 | 3,213,289 | +1.38(+1.35%) |
May 16, 2022 | 101.78 | 105.85 | 101.06 | 102.64 | 3,327,829 | +3.02(+3.03%) |
May 13, 2022 | 96.71 | 102.10 | 96.44 | 99.62 | 3,667,441 | +5.40(+5.73%) |
May 12, 2022 | 91.54 | 94.69 | 89.12 | 94.22 | 2,959,011 | +2.90(+3.18%) |
May 11, 2022 | 90.52 | 93.65 | 89.08 | 91.31 | 3,515,657 | +2.14(+2.40%) |
May 10, 2022 | 89.04 | 91.24 | 86.27 | 89.17 | 2,899,791 | +2.36(+2.72%) |
May 09, 2022 | 92.67 | 92.96 | 86.03 | 86.81 | 3,717,313 | -8.54(-8.96%) |
May 06, 2022 | 95.87 | 96.32 | 91.55 | 95.35 | 3,082,948 | -0.45(-0.47%) |
May 05, 2022 | 97.97 | 101.91 | 92.67 | 95.80 | 3,910,225 | -1.66(-1.71%) |
May 04, 2022 | 97.40 | 97.72 | 93.96 | 97.46 | 2,997,995 | +1.31(+1.36%) |
May 03, 2022 | 91.56 | 97.73 | 91.06 | 96.16 | 2,892,845 | +4.03(+4.38%) |