Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 95.21 | 97.56 | 94.98 | 96.22 | 5,774,398 | +0.81(+0.85%) |
Jul 28, 2022 | 90.99 | 95.47 | 90.97 | 95.41 | 5,847,418 | +4.43(+4.87%) |
Jul 27, 2022 | 88.39 | 91.49 | 86.75 | 90.98 | 4,673,807 | +3.84(+4.40%) |
Jul 26, 2022 | 90.09 | 90.23 | 86.92 | 87.14 | 4,462,704 | -3.41(-3.76%) |
Jul 25, 2022 | 89.38 | 90.71 | 88.56 | 90.55 | 4,984,294 | +0.77(+0.86%) |
Jul 22, 2022 | 91.24 | 94.21 | 89.39 | 89.78 | 6,883,423 | -1.35(-1.48%) |
Jul 21, 2022 | 91.71 | 91.71 | 87.01 | 91.13 | 9,425,004 | -3.00(-3.18%) |
Jul 20, 2022 | 92.28 | 95.12 | 91.60 | 94.13 | 4,975,594 | +1.98(+2.15%) |
Jul 19, 2022 | 87.90 | 92.60 | 87.90 | 92.14 | 5,590,195 | +5.42(+6.25%) |
Jul 18, 2022 | 88.50 | 89.19 | 86.62 | 86.73 | 3,167,279 | +0.14(+0.16%) |
Jul 15, 2022 | 85.64 | 87.23 | 82.81 | 86.59 | 4,613,002 | +3.14(+3.76%) |
Jul 14, 2022 | 83.40 | 83.76 | 81.71 | 83.45 | 4,951,076 | -1.65(-1.94%) |
Jul 13, 2022 | 85.06 | 86.65 | 82.06 | 85.10 | 3,926,414 | -2.44(-2.79%) |
Jul 12, 2022 | 88.10 | 89.94 | 87.00 | 87.54 | 2,602,478 | -1.11(-1.25%) |
Jul 11, 2022 | 88.61 | 89.00 | 87.14 | 88.64 | 3,472,782 | -0.87(-0.97%) |
Jul 08, 2022 | 90.09 | 91.11 | 88.21 | 89.51 | 2,590,393 | -1.14(-1.25%) |
Jul 07, 2022 | 88.91 | 91.18 | 88.79 | 90.64 | 2,965,236 | +3.16(+3.61%) |
Jul 06, 2022 | 87.69 | 90.02 | 85.93 | 87.49 | 3,617,449 | -0.06(-0.06%) |
Jul 05, 2022 | 84.43 | 88.01 | 83.01 | 87.54 | 4,040,534 | +1.12(+1.29%) |
Jul 01, 2022 | 84.20 | 86.65 | 83.72 | 86.43 | 2,886,416 | +1.49(+1.75%) |
Jun 30, 2022 | 82.86 | 85.68 | 80.97 | 84.94 | 4,980,310 | +0.15(+0.18%) |
Jun 29, 2022 | 88.06 | 88.40 | 84.24 | 84.79 | 4,391,294 | -3.51(-3.98%) |
Jun 28, 2022 | 92.25 | 93.54 | 87.21 | 88.30 | 4,405,524 | -2.82(-3.10%) |
Jun 27, 2022 | 92.80 | 93.75 | 90.60 | 91.12 | 4,208,764 | -0.93(-1.01%) |
Jun 24, 2022 | 88.46 | 92.11 | 88.46 | 92.05 | 5,956,502 | +5.14(+5.91%) |
Jun 23, 2022 | 85.97 | 88.79 | 84.41 | 86.91 | 5,908,484 | +1.95(+2.29%) |
Jun 22, 2022 | 83.17 | 86.40 | 82.90 | 84.97 | 5,626,613 | +0.03(+0.03%) |
Jun 21, 2022 | 86.12 | 87.24 | 84.84 | 84.94 | 7,906,506 | +0.91(+1.09%) |
Jun 17, 2022 | 84.16 | 86.17 | 82.91 | 84.03 | 8,697,914 | +0.53(+0.64%) |
Jun 16, 2022 | 86.93 | 87.02 | 81.36 | 83.49 | 9,934,385 | -6.63(-7.36%) |
Jun 15, 2022 | 90.26 | 92.30 | 88.27 | 90.12 | 9,313,996 | +1.28(+1.45%) |
Jun 14, 2022 | 91.24 | 93.20 | 88.00 | 88.84 | 7,551,859 | -1.96(-2.15%) |
Jun 13, 2022 | 95.13 | 95.68 | 90.28 | 90.79 | 8,748,878 | -9.41(-9.39%) |
Jun 10, 2022 | 102.77 | 103.32 | 98.19 | 100.21 | 5,848,736 | -5.79(-5.46%) |
Jun 09, 2022 | 108.16 | 108.16 | 105.63 | 106.00 | 4,576,601 | -2.38(-2.19%) |
Jun 08, 2022 | 110.38 | 110.61 | 107.69 | 108.37 | 3,891,865 | -3.19(-2.86%) |
Jun 07, 2022 | 110.00 | 111.92 | 109.17 | 111.56 | 3,390,548 | +0.96(+0.87%) |
Jun 06, 2022 | 109.87 | 111.56 | 107.91 | 110.61 | 5,323,614 | -2.37(-2.10%) |
Jun 03, 2022 | 111.55 | 114.68 | 111.03 | 112.98 | 3,056,605 | -0.33(-0.30%) |
Jun 02, 2022 | 108.44 | 114.02 | 107.60 | 113.31 | 4,698,647 | +5.23(+4.84%) |
Jun 01, 2022 | 109.83 | 111.06 | 107.02 | 108.08 | 2,984,111 | -1.58(-1.44%) |
May 31, 2022 | 111.50 | 112.00 | 108.19 | 109.67 | 7,775,284 | -3.03(-2.69%) |
May 27, 2022 | 111.46 | 113.02 | 110.36 | 112.69 | 6,791,029 | +2.55(+2.32%) |
May 26, 2022 | 104.16 | 110.56 | 104.16 | 110.14 | 7,310,825 | +6.75(+6.53%) |
May 25, 2022 | 98.66 | 104.58 | 98.13 | 103.39 | 5,050,191 | +2.93(+2.92%) |
May 24, 2022 | 98.33 | 100.72 | 96.19 | 100.46 | 6,842,858 | -0.51(-0.51%) |
May 23, 2022 | 101.11 | 101.23 | 98.37 | 100.97 | 4,793,860 | +0.82(+0.82%) |
May 20, 2022 | 99.03 | 101.28 | 96.63 | 100.15 | 5,125,867 | +2.78(+2.86%) |
May 19, 2022 | 94.77 | 97.99 | 94.42 | 97.37 | 4,434,131 | +0.97(+1.00%) |
May 18, 2022 | 98.35 | 99.77 | 96.06 | 96.40 | 4,448,446 | -3.90(-3.89%) |
May 17, 2022 | 100.60 | 101.16 | 98.76 | 100.30 | 3,652,704 | +2.82(+2.89%) |
May 16, 2022 | 99.37 | 100.07 | 97.15 | 97.48 | 4,125,507 | -2.90(-2.89%) |
May 13, 2022 | 94.58 | 100.98 | 94.54 | 100.38 | 6,923,505 | +7.82(+8.45%) |
May 12, 2022 | 88.70 | 92.67 | 87.13 | 92.56 | 6,738,672 | +2.53(+2.81%) |
May 11, 2022 | 90.49 | 94.68 | 88.47 | 90.03 | 5,936,627 | -2.16(-2.34%) |
May 10, 2022 | 94.27 | 95.11 | 89.82 | 92.19 | 5,818,110 | +2.20(+2.44%) |
May 09, 2022 | 92.50 | 95.38 | 89.56 | 89.99 | 8,706,942 | -4.50(-4.76%) |
May 06, 2022 | 96.97 | 97.60 | 92.72 | 94.49 | 6,386,054 | -3.23(-3.31%) |
May 05, 2022 | 102.56 | 103.53 | 96.24 | 97.72 | 6,794,361 | -6.18(-5.95%) |
May 04, 2022 | 100.58 | 104.21 | 97.99 | 103.90 | 4,600,181 | +3.71(+3.70%) |
May 03, 2022 | 97.80 | 101.18 | 97.44 | 100.20 | 4,290,691 | +1.69(+1.72%) |