Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 87.58 | 89.16 | 86.87 | 88.72 | 8,120,546 | +3.07(+3.58%) |
Jul 28, 2022 | 85.80 | 86.75 | 84.32 | 85.65 | 5,112,567 | +0.72(+0.85%) |
Jul 27, 2022 | 83.81 | 85.29 | 83.13 | 84.93 | 6,852,892 | +1.99(+2.39%) |
Jul 26, 2022 | 85.09 | 85.76 | 81.93 | 82.95 | 7,826,638 | -0.87(-1.04%) |
Jul 25, 2022 | 81.46 | 83.91 | 79.94 | 83.82 | 6,385,497 | +3.57(+4.45%) |
Jul 22, 2022 | 81.24 | 82.13 | 79.72 | 80.25 | 6,856,468 | -0.73(-0.90%) |
Jul 21, 2022 | 79.54 | 81.10 | 79.11 | 80.98 | 8,802,647 | -1.62(-1.96%) |
Jul 20, 2022 | 79.91 | 83.07 | 79.43 | 82.60 | 8,478,020 | +2.03(+2.52%) |
Jul 19, 2022 | 77.78 | 80.78 | 77.29 | 80.57 | 7,329,683 | +3.11(+4.01%) |
Jul 18, 2022 | 77.17 | 78.67 | 77.08 | 77.47 | 7,750,058 | +1.99(+2.63%) |
Jul 15, 2022 | 76.37 | 76.44 | 74.50 | 75.48 | 6,477,935 | +1.17(+1.57%) |
Jul 14, 2022 | 72.70 | 74.46 | 71.30 | 74.32 | 9,762,505 | -1.37(-1.80%) |
Jul 13, 2022 | 75.00 | 77.58 | 75.00 | 75.68 | 6,078,001 | -0.31(-0.41%) |
Jul 12, 2022 | 75.18 | 76.53 | 74.32 | 75.99 | 6,119,861 | -1.91(-2.45%) |
Jul 11, 2022 | 77.94 | 78.86 | 76.67 | 77.90 | 5,148,697 | -0.83(-1.05%) |
Jul 08, 2022 | 79.71 | 80.01 | 77.10 | 78.73 | 6,166,614 | +0.10(+0.13%) |
Jul 07, 2022 | 78.49 | 79.42 | 78.02 | 78.63 | 8,864,467 | +2.74(+3.61%) |
Jul 06, 2022 | 76.23 | 78.03 | 73.25 | 75.89 | 13,321,327 | -1.18(-1.54%) |
Jul 05, 2022 | 81.36 | 81.36 | 75.64 | 77.08 | 14,810,959 | -5.77(-6.97%) |
Jul 01, 2022 | 83.71 | 84.06 | 80.42 | 82.85 | 6,605,577 | +1.07(+1.30%) |
Jun 30, 2022 | 80.65 | 83.51 | 79.98 | 81.78 | 14,000,196 | -1.50(-1.80%) |
Jun 29, 2022 | 88.23 | 88.74 | 83.12 | 83.29 | 8,774,147 | -3.42(-3.95%) |
Jun 28, 2022 | 86.49 | 88.39 | 85.19 | 86.71 | 9,778,216 | +2.72(+3.24%) |
Jun 27, 2022 | 83.40 | 85.41 | 82.82 | 83.99 | 9,865,455 | +1.84(+2.24%) |
Jun 24, 2022 | 81.33 | 83.18 | 79.84 | 82.15 | 13,592,515 | +2.73(+3.44%) |
Jun 23, 2022 | 84.71 | 85.12 | 78.85 | 79.42 | 14,999,355 | -4.67(-5.56%) |
Jun 22, 2022 | 83.90 | 85.89 | 82.64 | 84.09 | 12,490,253 | -5.62(-6.27%) |
Jun 21, 2022 | 86.77 | 90.45 | 86.73 | 89.71 | 12,483,618 | +5.01(+5.91%) |
Jun 17, 2022 | 91.71 | 92.48 | 83.87 | 84.71 | 27,119,564 | -7.84(-8.47%) |
Jun 16, 2022 | 94.89 | 95.97 | 91.39 | 92.55 | 13,108,692 | -6.24(-6.32%) |
Jun 15, 2022 | 100.74 | 101.26 | 97.22 | 98.79 | 8,500,352 | -1.95(-1.94%) |
Jun 14, 2022 | 103.03 | 104.96 | 99.43 | 100.74 | 8,562,683 | -0.24(-0.24%) |
Jun 13, 2022 | 101.61 | 103.03 | 97.93 | 100.99 | 10,531,098 | -4.58(-4.34%) |
Jun 10, 2022 | 105.72 | 108.11 | 104.19 | 105.57 | 8,078,250 | -1.56(-1.46%) |
Jun 09, 2022 | 108.99 | 110.04 | 107.02 | 107.13 | 7,361,887 | -2.98(-2.71%) |
Jun 08, 2022 | 110.89 | 112.12 | 109.79 | 110.11 | 7,757,639 | -0.77(-0.69%) |
Jun 07, 2022 | 105.89 | 110.88 | 105.84 | 110.88 | 9,471,011 | +4.82(+4.54%) |
Jun 06, 2022 | 106.80 | 107.36 | 105.38 | 106.07 | 6,205,153 | -0.67(-0.63%) |
Jun 03, 2022 | 104.32 | 107.01 | 104.02 | 106.73 | 5,961,718 | +2.86(+2.75%) |
Jun 02, 2022 | 103.25 | 104.77 | 102.21 | 103.88 | 5,579,347 | -0.71(-0.68%) |
Jun 01, 2022 | 103.34 | 105.99 | 103.17 | 104.59 | 8,020,404 | +3.06(+3.02%) |
May 31, 2022 | 105.03 | 106.62 | 100.59 | 101.53 | 19,095,420 | -2.03(-1.96%) |
May 27, 2022 | 101.34 | 103.56 | 101.09 | 103.56 | 7,512,776 | +1.31(+1.28%) |
May 26, 2022 | 101.77 | 103.56 | 101.77 | 102.24 | 6,834,789 | +1.76(+1.75%) |
May 25, 2022 | 99.35 | 100.78 | 98.99 | 100.48 | 7,421,926 | +1.55(+1.57%) |
May 24, 2022 | 97.55 | 99.38 | 96.05 | 98.93 | 7,589,719 | +0.42(+0.42%) |
May 23, 2022 | 95.82 | 98.88 | 95.58 | 98.51 | 9,566,191 | +3.61(+3.81%) |
May 20, 2022 | 95.00 | 97.18 | 92.34 | 94.90 | 7,429,151 | +0.37(+0.39%) |
May 19, 2022 | 92.02 | 96.42 | 92.02 | 94.53 | 7,507,588 | +0.12(+0.12%) |
May 18, 2022 | 97.34 | 97.68 | 92.86 | 94.41 | 9,911,042 | -2.30(-2.37%) |
May 17, 2022 | 96.76 | 97.86 | 95.52 | 96.71 | 7,278,794 | +1.37(+1.44%) |
May 16, 2022 | 93.14 | 96.77 | 92.75 | 95.33 | 8,842,828 | +2.76(+2.98%) |
May 13, 2022 | 90.70 | 93.39 | 90.59 | 92.58 | 7,281,116 | +2.98(+3.32%) |
May 12, 2022 | 88.56 | 89.65 | 85.88 | 89.60 | 8,052,801 | +0.50(+0.57%) |
May 11, 2022 | 89.70 | 92.56 | 88.88 | 89.09 | 7,393,925 | +0.94(+1.06%) |
May 10, 2022 | 88.95 | 91.33 | 86.33 | 88.16 | 8,720,864 | +0.72(+0.82%) |
May 09, 2022 | 94.61 | 94.91 | 86.79 | 87.44 | 10,835,786 | -9.44(-9.74%) |
May 06, 2022 | 93.71 | 96.89 | 92.48 | 96.88 | 10,241,564 | +4.34(+4.70%) |
May 05, 2022 | 94.09 | 95.88 | 90.43 | 92.53 | 11,772,952 | -0.90(-0.96%) |
May 04, 2022 | 90.86 | 93.73 | 89.16 | 93.43 | 8,876,542 | +4.43(+4.98%) |
May 03, 2022 | 86.97 | 89.54 | 86.49 | 89.00 | 6,614,127 | +2.71(+3.14%) |