Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 106.55 | 108.10 | 106.02 | 107.85 | 204,294 | +1.67(+1.57%) |
Jul 28, 2022 | 104.68 | 106.35 | 103.71 | 106.19 | 156,986 | +1.60(+1.53%) |
Jul 27, 2022 | 101.98 | 105.09 | 101.88 | 104.59 | 188,626 | +4.22(+4.20%) |
Jul 26, 2022 | 101.93 | 101.93 | 100.00 | 100.37 | 158,100 | -1.79(-1.75%) |
Jul 25, 2022 | 102.84 | 102.84 | 101.45 | 102.17 | 150,577 | -0.71(-0.69%) |
Jul 22, 2022 | 104.45 | 104.89 | 102.30 | 102.88 | 132,486 | -1.59(-1.52%) |
Jul 21, 2022 | 103.15 | 104.50 | 102.16 | 104.46 | 258,932 | +1.46(+1.42%) |
Jul 20, 2022 | 101.22 | 103.42 | 101.10 | 103.00 | 174,638 | +1.82(+1.80%) |
Jul 19, 2022 | 99.31 | 101.27 | 98.79 | 101.18 | 199,882 | +3.01(+3.06%) |
Jul 18, 2022 | 99.98 | 100.47 | 97.83 | 98.18 | 203,669 | -0.88(-0.89%) |
Jul 15, 2022 | 98.28 | 99.11 | 97.81 | 99.05 | 231,960 | +1.73(+1.78%) |
Jul 14, 2022 | 95.70 | 97.66 | 94.56 | 97.32 | 265,565 | +0.69(+0.71%) |
Jul 13, 2022 | 94.98 | 97.23 | 94.60 | 96.63 | 232,150 | -0.21(-0.21%) |
Jul 12, 2022 | 98.48 | 99.29 | 96.28 | 96.83 | 183,808 | -1.36(-1.38%) |
Jul 11, 2022 | 98.86 | 99.10 | 97.53 | 98.19 | 129,736 | -1.59(-1.59%) |
Jul 08, 2022 | 98.60 | 100.15 | 98.36 | 99.78 | 150,296 | +0.06(+0.06%) |
Jul 07, 2022 | 98.10 | 99.91 | 98.06 | 99.72 | 177,023 | +2.15(+2.20%) |
Jul 06, 2022 | 97.04 | 98.30 | 96.50 | 97.57 | 229,216 | +0.70(+0.72%) |
Jul 05, 2022 | 94.04 | 96.87 | 93.71 | 96.87 | 217,353 | +1.45(+1.52%) |
Jul 01, 2022 | 94.61 | 95.66 | 93.83 | 95.43 | 205,860 | +0.33(+0.35%) |
Jun 30, 2022 | 95.32 | 96.35 | 93.60 | 95.09 | 278,829 | -1.38(-1.43%) |
Jun 29, 2022 | 96.26 | 97.02 | 95.50 | 96.47 | 193,821 | +0.01(+0.01%) |
Jun 28, 2022 | 99.74 | 100.51 | 96.38 | 96.46 | 343,224 | -3.03(-3.04%) |
Jun 27, 2022 | 100.61 | 100.75 | 99.06 | 99.49 | 274,972 | -0.73(-0.73%) |
Jun 24, 2022 | 97.76 | 100.25 | 97.76 | 100.22 | 196,178 | +3.54(+3.66%) |
Jun 23, 2022 | 95.90 | 96.83 | 95.02 | 96.68 | 284,834 | +1.64(+1.72%) |
Jun 22, 2022 | 94.26 | 96.37 | 94.12 | 95.04 | 234,749 | -0.31(-0.32%) |
Jun 21, 2022 | 94.37 | 96.16 | 94.37 | 95.35 | 254,683 | +2.37(+2.55%) |
Jun 17, 2022 | 91.95 | 93.84 | 91.50 | 92.97 | 389,973 | +1.03(+1.12%) |
Jun 16, 2022 | 93.55 | 93.60 | 91.21 | 91.94 | 299,293 | -4.14(-4.31%) |
Jun 15, 2022 | 95.13 | 97.51 | 93.95 | 96.08 | 321,858 | +2.04(+2.16%) |
Jun 14, 2022 | 94.29 | 94.70 | 93.12 | 94.05 | 495,609 | +0.53(+0.57%) |
Jun 13, 2022 | 94.90 | 95.76 | 93.17 | 93.52 | 725,311 | -4.60(-4.69%) |
Jun 10, 2022 | 100.23 | 100.49 | 98.10 | 98.12 | 361,664 | -4.00(-3.92%) |
Jun 09, 2022 | 104.32 | 105.25 | 102.10 | 102.12 | 146,369 | -2.93(-2.79%) |
Jun 08, 2022 | 105.75 | 106.45 | 104.75 | 105.05 | 251,684 | -1.16(-1.09%) |
Jun 07, 2022 | 103.72 | 106.34 | 103.53 | 106.21 | 156,367 | +1.41(+1.34%) |
Jun 06, 2022 | 106.05 | 106.74 | 104.35 | 104.80 | 165,132 | +0.01(+0.01%) |
Jun 03, 2022 | 105.55 | 106.18 | 104.31 | 104.79 | 229,341 | -2.66(-2.48%) |
Jun 02, 2022 | 103.83 | 107.47 | 103.65 | 107.46 | 475,786 | +2.84(+2.72%) |
Jun 01, 2022 | 106.06 | 106.82 | 103.79 | 104.61 | 242,182 | -0.40(-0.38%) |
May 31, 2022 | 105.57 | 106.06 | 103.98 | 105.02 | 217,776 | -0.84(-0.79%) |
May 27, 2022 | 103.27 | 105.87 | 103.27 | 105.85 | 280,354 | +3.57(+3.49%) |
May 26, 2022 | 99.07 | 102.72 | 99.07 | 102.28 | 268,950 | +2.51(+2.51%) |
May 25, 2022 | 97.77 | 100.53 | 97.77 | 99.78 | 220,937 | +1.37(+1.39%) |
May 24, 2022 | 98.88 | 99.28 | 96.81 | 98.41 | 315,618 | -1.89(-1.88%) |
May 23, 2022 | 98.48 | 100.41 | 98.12 | 100.30 | 318,471 | +2.12(+2.16%) |
May 20, 2022 | 99.34 | 99.76 | 95.13 | 98.18 | 401,806 | +0.11(+0.11%) |
May 19, 2022 | 98.09 | 99.72 | 97.37 | 98.07 | 628,921 | -0.77(-0.78%) |
May 18, 2022 | 102.04 | 102.46 | 98.41 | 98.83 | 480,637 | -4.66(-4.50%) |
May 17, 2022 | 102.80 | 103.61 | 101.52 | 103.49 | 329,471 | +2.87(+2.85%) |
May 16, 2022 | 101.02 | 102.04 | 99.99 | 100.62 | 317,352 | -1.25(-1.23%) |
May 13, 2022 | 99.57 | 102.37 | 99.52 | 101.87 | 335,574 | +3.75(+3.82%) |
May 12, 2022 | 97.46 | 99.67 | 95.86 | 98.13 | 675,840 | -0.80(-0.81%) |
May 11, 2022 | 101.36 | 103.32 | 98.65 | 98.92 | 472,359 | -3.50(-3.42%) |
May 10, 2022 | 103.35 | 103.83 | 100.69 | 102.42 | 573,334 | +1.42(+1.40%) |
May 09, 2022 | 103.47 | 104.06 | 100.52 | 101.01 | 772,069 | -4.50(-4.27%) |
May 06, 2022 | 105.75 | 107.32 | 103.83 | 105.51 | 538,771 | -1.15(-1.08%) |
May 05, 2022 | 110.64 | 110.68 | 105.35 | 106.66 | 704,437 | -5.64(-5.02%) |
May 04, 2022 | 108.87 | 112.49 | 106.89 | 112.30 | 458,838 | +3.73(+3.43%) |
May 03, 2022 | 108.46 | 109.16 | 107.58 | 108.58 | 375,176 | +0.07(+0.06%) |