Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 93.47 | 94.58 | 91.64 | 94.36 | 619,653 | +1.23(+1.33%) |
Jul 28, 2022 | 91.39 | 93.30 | 90.45 | 93.13 | 508,362 | +2.01(+2.21%) |
Jul 27, 2022 | 87.81 | 91.25 | 87.11 | 91.12 | 847,752 | +4.41(+5.09%) |
Jul 26, 2022 | 89.50 | 90.33 | 86.64 | 86.71 | 1,191,714 | -5.88(-6.35%) |
Jul 25, 2022 | 93.56 | 93.56 | 91.79 | 92.59 | 627,445 | -0.15(-0.17%) |
Jul 22, 2022 | 94.44 | 95.28 | 92.40 | 92.75 | 747,955 | -1.22(-1.30%) |
Jul 21, 2022 | 92.22 | 94.14 | 91.80 | 93.97 | 617,040 | +0.05(+0.05%) |
Jul 20, 2022 | 92.66 | 94.20 | 91.71 | 93.92 | 786,414 | +1.08(+1.16%) |
Jul 19, 2022 | 89.88 | 93.36 | 89.46 | 92.84 | 975,364 | +4.60(+5.22%) |
Jul 18, 2022 | 90.21 | 91.17 | 88.10 | 88.24 | 804,662 | -0.75(-0.84%) |
Jul 15, 2022 | 89.60 | 90.32 | 87.76 | 88.99 | 806,488 | +0.40(+0.45%) |
Jul 14, 2022 | 88.34 | 89.30 | 87.99 | 88.58 | 801,497 | -1.29(-1.44%) |
Jul 13, 2022 | 87.94 | 90.11 | 87.09 | 89.88 | 672,954 | +0.63(+0.71%) |
Jul 12, 2022 | 87.45 | 90.53 | 87.45 | 89.24 | 894,837 | +1.42(+1.61%) |
Jul 11, 2022 | 87.75 | 88.91 | 86.54 | 87.83 | 509,532 | -1.34(-1.50%) |
Jul 08, 2022 | 89.26 | 89.81 | 87.00 | 89.17 | 440,804 | +0.06(+0.06%) |
Jul 07, 2022 | 87.38 | 89.21 | 86.64 | 89.11 | 823,544 | +2.97(+3.44%) |
Jul 06, 2022 | 86.54 | 87.89 | 84.93 | 86.14 | 1,000,197 | -0.68(-0.78%) |
Jul 05, 2022 | 85.49 | 86.91 | 84.59 | 86.82 | 905,220 | +0.05(+0.06%) |
Jul 01, 2022 | 85.68 | 87.20 | 84.67 | 86.78 | 782,790 | +1.00(+1.17%) |
Jun 30, 2022 | 85.29 | 86.25 | 84.27 | 85.77 | 1,570,670 | -1.08(-1.24%) |
Jun 29, 2022 | 87.96 | 87.96 | 85.58 | 86.85 | 963,549 | -1.46(-1.65%) |
Jun 28, 2022 | 90.88 | 92.41 | 88.19 | 88.31 | 708,331 | -1.06(-1.19%) |
Jun 27, 2022 | 91.99 | 91.99 | 89.03 | 89.38 | 789,569 | -2.05(-2.24%) |
Jun 24, 2022 | 89.54 | 91.63 | 88.75 | 91.43 | 994,138 | +2.87(+3.24%) |
Jun 23, 2022 | 88.28 | 89.23 | 87.39 | 88.56 | 841,237 | +1.01(+1.15%) |
Jun 22, 2022 | 85.72 | 88.75 | 85.72 | 87.55 | 1,239,873 | +0.10(+0.12%) |
Jun 21, 2022 | 87.69 | 88.28 | 85.14 | 87.45 | 1,536,381 | +2.32(+2.73%) |
Jun 17, 2022 | 82.58 | 85.85 | 82.29 | 85.13 | 1,905,477 | +2.44(+2.95%) |
Jun 16, 2022 | 87.52 | 87.64 | 82.12 | 82.69 | 1,221,321 | -8.28(-9.11%) |
Jun 15, 2022 | 90.76 | 92.08 | 89.20 | 90.97 | 660,814 | +1.23(+1.37%) |
Jun 14, 2022 | 90.21 | 91.26 | 89.23 | 89.74 | 689,942 | +0.17(+0.19%) |
Jun 13, 2022 | 91.03 | 91.86 | 88.39 | 89.57 | 1,232,115 | -5.12(-5.41%) |
Jun 10, 2022 | 95.38 | 97.16 | 94.59 | 94.69 | 1,858,504 | -3.22(-3.29%) |
Jun 09, 2022 | 98.50 | 99.09 | 97.41 | 97.91 | 1,411,220 | -1.20(-1.21%) |
Jun 08, 2022 | 99.80 | 100.79 | 98.82 | 99.10 | 1,141,555 | -1.98(-1.96%) |
Jun 07, 2022 | 98.68 | 101.64 | 98.68 | 101.09 | 1,026,640 | +0.66(+0.66%) |
Jun 06, 2022 | 100.43 | 100.53 | 99.03 | 100.42 | 880,754 | +0.61(+0.61%) |
Jun 03, 2022 | 97.50 | 100.65 | 96.81 | 99.81 | 1,111,512 | +1.03(+1.05%) |
Jun 02, 2022 | 97.06 | 98.83 | 95.95 | 98.78 | 1,059,131 | +2.76(+2.88%) |
Jun 01, 2022 | 97.00 | 98.07 | 94.74 | 96.02 | 1,243,133 | +0.09(+0.10%) |
May 31, 2022 | 93.74 | 96.66 | 92.10 | 95.92 | 1,726,555 | +2.11(+2.25%) |
May 27, 2022 | 93.05 | 95.03 | 92.71 | 93.82 | 1,258,018 | +0.44(+0.47%) |
May 26, 2022 | 91.05 | 95.13 | 90.48 | 93.38 | 1,162,937 | +4.48(+5.04%) |
May 25, 2022 | 85.25 | 92.07 | 84.99 | 88.90 | 1,872,578 | +2.42(+2.80%) |
May 24, 2022 | 85.46 | 89.11 | 82.13 | 86.48 | 3,036,618 | +0.18(+0.21%) |
May 23, 2022 | 87.92 | 89.58 | 83.56 | 86.30 | 2,304,940 | -2.17(-2.46%) |
May 20, 2022 | 88.90 | 88.96 | 85.56 | 88.47 | 1,461,921 | +1.09(+1.25%) |
May 19, 2022 | 88.92 | 89.78 | 86.74 | 87.38 | 1,355,844 | -3.04(-3.36%) |
May 18, 2022 | 92.58 | 92.94 | 89.60 | 90.42 | 1,248,120 | -6.37(-6.58%) |
May 17, 2022 | 96.62 | 97.96 | 93.59 | 96.79 | 762,476 | +3.51(+3.76%) |
May 16, 2022 | 94.24 | 95.41 | 92.58 | 93.28 | 724,746 | -1.55(-1.63%) |
May 13, 2022 | 91.89 | 95.73 | 91.37 | 94.82 | 743,950 | +4.24(+4.68%) |
May 12, 2022 | 87.11 | 91.49 | 86.86 | 90.58 | 1,432,196 | +2.93(+3.35%) |
May 11, 2022 | 90.72 | 91.14 | 87.41 | 87.65 | 1,356,152 | -2.54(-2.82%) |
May 10, 2022 | 91.38 | 91.56 | 88.01 | 90.19 | 1,655,710 | +0.16(+0.18%) |
May 09, 2022 | 91.61 | 94.55 | 89.28 | 90.03 | 1,086,725 | -3.47(-3.71%) |
May 06, 2022 | 93.69 | 95.99 | 90.89 | 93.50 | 1,517,187 | -1.58(-1.67%) |
May 05, 2022 | 100.40 | 100.40 | 93.83 | 95.09 | 1,143,689 | -6.99(-6.85%) |
May 04, 2022 | 100.81 | 102.13 | 97.82 | 102.08 | 893,170 | +1.68(+1.67%) |
May 03, 2022 | 101.66 | 102.38 | 98.75 | 100.40 | 917,474 | -0.84(-0.83%) |