Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 102.11 | 104.52 | 102.11 | 103.76 | 236,572 | +1.58(+1.55%) |
Jul 28, 2022 | 98.44 | 103.34 | 97.88 | 102.18 | 298,044 | +5.03(+5.18%) |
Jul 27, 2022 | 96.18 | 97.22 | 95.24 | 97.15 | 246,433 | +1.64(+1.72%) |
Jul 26, 2022 | 96.20 | 96.55 | 94.99 | 95.51 | 180,532 | -1.29(-1.33%) |
Jul 25, 2022 | 95.76 | 96.90 | 94.94 | 96.80 | 228,017 | +1.27(+1.33%) |
Jul 22, 2022 | 97.66 | 98.05 | 94.86 | 95.53 | 227,509 | -2.54(-2.59%) |
Jul 21, 2022 | 94.96 | 98.08 | 94.88 | 98.07 | 194,168 | +2.00(+2.08%) |
Jul 20, 2022 | 93.53 | 96.36 | 93.29 | 96.07 | 208,870 | +2.56(+2.74%) |
Jul 19, 2022 | 92.51 | 94.08 | 92.19 | 93.51 | 181,568 | +2.72(+3.00%) |
Jul 18, 2022 | 92.98 | 93.94 | 90.62 | 90.79 | 174,108 | -0.89(-0.97%) |
Jul 15, 2022 | 92.15 | 92.22 | 90.19 | 91.68 | 328,304 | +1.46(+1.62%) |
Jul 14, 2022 | 89.56 | 91.01 | 89.32 | 90.22 | 201,699 | -1.49(-1.62%) |
Jul 13, 2022 | 89.74 | 91.91 | 89.74 | 91.71 | 269,349 | +0.29(+0.32%) |
Jul 12, 2022 | 91.08 | 93.17 | 91.06 | 91.42 | 247,603 | +0.33(+0.36%) |
Jul 11, 2022 | 91.72 | 92.20 | 90.89 | 91.09 | 179,618 | -1.79(-1.93%) |
Jul 08, 2022 | 93.70 | 94.48 | 92.33 | 92.88 | 220,977 | -1.32(-1.40%) |
Jul 07, 2022 | 91.46 | 94.24 | 91.46 | 94.20 | 230,313 | +3.34(+3.68%) |
Jul 06, 2022 | 89.54 | 91.34 | 88.64 | 90.86 | 188,891 | +1.22(+1.36%) |
Jul 05, 2022 | 87.35 | 89.78 | 86.13 | 89.64 | 288,814 | +0.15(+0.17%) |
Jul 01, 2022 | 89.56 | 91.39 | 88.45 | 89.49 | 278,629 | -0.76(-0.84%) |
Jun 30, 2022 | 86.64 | 90.70 | 86.38 | 90.25 | 422,670 | +2.31(+2.63%) |
Jun 29, 2022 | 87.30 | 88.72 | 85.98 | 87.94 | 286,541 | +0.77(+0.88%) |
Jun 28, 2022 | 88.26 | 89.05 | 86.79 | 87.17 | 388,375 | -0.34(-0.39%) |
Jun 27, 2022 | 88.05 | 88.49 | 85.87 | 87.51 | 239,478 | +0.01(+0.01%) |
Jun 24, 2022 | 83.52 | 87.52 | 83.52 | 87.50 | 761,761 | +4.94(+5.98%) |
Jun 23, 2022 | 82.34 | 82.80 | 80.88 | 82.56 | 313,576 | +0.07(+0.08%) |
Jun 22, 2022 | 80.84 | 83.05 | 80.84 | 82.49 | 419,639 | +0.90(+1.10%) |
Jun 21, 2022 | 81.45 | 82.16 | 78.95 | 81.59 | 433,492 | +2.12(+2.67%) |
Jun 17, 2022 | 80.18 | 81.33 | 78.25 | 79.47 | 773,121 | -0.32(-0.40%) |
Jun 16, 2022 | 81.98 | 82.00 | 78.80 | 79.79 | 447,292 | -4.53(-5.37%) |
Jun 15, 2022 | 84.52 | 85.51 | 83.56 | 84.32 | 447,914 | +1.12(+1.35%) |
Jun 14, 2022 | 84.61 | 85.30 | 82.56 | 83.20 | 435,451 | -2.48(-2.89%) |
Jun 13, 2022 | 86.73 | 87.65 | 84.91 | 85.68 | 294,701 | -3.64(-4.08%) |
Jun 10, 2022 | 91.70 | 92.01 | 88.74 | 89.32 | 324,280 | -4.08(-4.37%) |
Jun 09, 2022 | 95.92 | 96.59 | 93.31 | 93.40 | 302,810 | -3.09(-3.20%) |
Jun 08, 2022 | 98.03 | 98.96 | 96.22 | 96.49 | 258,616 | -1.65(-1.68%) |
Jun 07, 2022 | 94.57 | 98.44 | 94.31 | 98.14 | 257,201 | +1.96(+2.04%) |
Jun 06, 2022 | 96.99 | 96.99 | 95.54 | 96.18 | 337,873 | +0.52(+0.54%) |
Jun 03, 2022 | 95.76 | 96.72 | 94.44 | 95.66 | 304,578 | -1.80(-1.85%) |
Jun 02, 2022 | 94.20 | 97.48 | 92.46 | 97.46 | 369,751 | +4.72(+5.09%) |
Jun 01, 2022 | 95.58 | 96.13 | 92.06 | 92.74 | 239,045 | -2.49(-2.61%) |
May 31, 2022 | 94.95 | 96.43 | 93.31 | 95.23 | 341,505 | -0.39(-0.41%) |
May 27, 2022 | 94.50 | 96.09 | 94.50 | 95.62 | 263,250 | +2.37(+2.54%) |
May 26, 2022 | 91.13 | 94.08 | 91.13 | 93.25 | 447,869 | -0.75(-0.80%) |
May 25, 2022 | 95.74 | 97.17 | 90.96 | 94.00 | 684,450 | -6.48(-6.45%) |
May 24, 2022 | 97.46 | 101.02 | 96.03 | 100.48 | 278,959 | +1.99(+2.02%) |
May 23, 2022 | 98.95 | 99.53 | 97.19 | 98.49 | 221,797 | +0.53(+0.54%) |
May 20, 2022 | 99.20 | 99.98 | 95.33 | 97.96 | 241,279 | -0.32(-0.33%) |
May 19, 2022 | 98.99 | 100.26 | 97.08 | 98.28 | 349,458 | -2.19(-2.18%) |
May 18, 2022 | 105.27 | 106.16 | 100.39 | 100.47 | 227,519 | -5.90(-5.55%) |
May 17, 2022 | 104.59 | 106.84 | 103.48 | 106.37 | 229,589 | +4.21(+4.12%) |
May 16, 2022 | 103.75 | 105.23 | 101.79 | 102.16 | 231,429 | -2.48(-2.37%) |
May 13, 2022 | 102.70 | 105.89 | 102.26 | 104.64 | 532,660 | +3.50(+3.46%) |
May 12, 2022 | 104.74 | 105.64 | 99.39 | 101.14 | 451,805 | -5.60(-5.25%) |
May 11, 2022 | 110.72 | 111.24 | 106.67 | 106.74 | 191,829 | -3.41(-3.10%) |
May 10, 2022 | 111.62 | 112.19 | 109.09 | 110.15 | 213,912 | -0.13(-0.12%) |
May 09, 2022 | 111.90 | 113.50 | 109.70 | 110.28 | 290,765 | -3.53(-3.10%) |
May 06, 2022 | 114.66 | 115.95 | 112.07 | 113.81 | 220,012 | -1.60(-1.39%) |
May 05, 2022 | 116.78 | 117.00 | 113.85 | 115.41 | 212,730 | -3.24(-2.73%) |
May 04, 2022 | 115.77 | 119.21 | 114.42 | 118.65 | 213,484 | +3.20(+2.77%) |
May 03, 2022 | 112.79 | 116.49 | 112.71 | 115.45 | 252,700 | +2.22(+1.96%) |