Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 94.49 | 96.68 | 94.42 | 96.22 | 1,523,429 | +1.64(+1.73%) |
Jul 28, 2022 | 93.31 | 94.95 | 93.10 | 94.58 | 862,471 | +0.93(+0.99%) |
Jul 27, 2022 | 92.69 | 94.19 | 92.48 | 93.65 | 912,438 | +1.50(+1.63%) |
Jul 26, 2022 | 92.15 | 92.60 | 91.72 | 92.15 | 1,649,339 | -0.54(-0.58%) |
Jul 25, 2022 | 93.87 | 94.12 | 92.19 | 92.69 | 1,136,143 | -1.44(-1.53%) |
Jul 22, 2022 | 93.08 | 95.15 | 93.04 | 94.13 | 2,343,283 | -0.02(-0.02%) |
Jul 21, 2022 | 89.90 | 97.49 | 89.11 | 94.15 | 9,947,100 | +4.36(+4.86%) |
Jul 20, 2022 | 89.85 | 90.19 | 89.03 | 89.79 | 1,862,937 | +0.34(+0.38%) |
Jul 19, 2022 | 89.15 | 89.87 | 88.27 | 89.45 | 1,929,526 | +1.33(+1.51%) |
Jul 18, 2022 | 88.95 | 89.67 | 88.02 | 88.12 | 1,505,289 | -0.29(-0.33%) |
Jul 15, 2022 | 87.59 | 88.44 | 87.37 | 88.41 | 1,140,734 | +1.58(+1.82%) |
Jul 14, 2022 | 87.77 | 87.77 | 85.90 | 86.83 | 1,031,192 | -1.33(-1.51%) |
Jul 13, 2022 | 87.81 | 88.70 | 87.66 | 88.16 | 1,026,368 | -1.17(-1.31%) |
Jul 12, 2022 | 90.69 | 91.31 | 88.99 | 89.33 | 741,650 | -1.25(-1.38%) |
Jul 11, 2022 | 91.41 | 91.93 | 90.23 | 90.58 | 886,923 | -1.57(-1.70%) |
Jul 08, 2022 | 92.57 | 92.61 | 91.09 | 92.15 | 734,452 | -0.75(-0.81%) |
Jul 07, 2022 | 92.15 | 93.03 | 91.80 | 92.90 | 858,894 | +0.64(+0.69%) |
Jul 06, 2022 | 93.49 | 93.49 | 91.85 | 92.26 | 1,913,439 | -0.87(-0.93%) |
Jul 05, 2022 | 91.71 | 93.32 | 90.73 | 93.13 | 1,296,488 | +1.01(+1.10%) |
Jul 01, 2022 | 91.19 | 92.24 | 90.64 | 92.12 | 773,704 | +0.79(+0.86%) |
Jun 30, 2022 | 91.38 | 92.24 | 90.05 | 91.33 | 1,788,488 | -0.80(-0.87%) |
Jun 29, 2022 | 92.39 | 92.81 | 91.40 | 92.13 | 1,352,283 | -0.26(-0.28%) |
Jun 28, 2022 | 94.60 | 95.11 | 92.25 | 92.39 | 1,340,813 | -2.13(-2.25%) |
Jun 27, 2022 | 94.19 | 94.89 | 93.08 | 94.52 | 2,059,330 | +0.06(+0.06%) |
Jun 24, 2022 | 93.00 | 94.53 | 92.65 | 94.46 | 1,209,207 | +2.59(+2.82%) |
Jun 23, 2022 | 91.41 | 92.17 | 90.54 | 91.87 | 1,420,178 | +1.48(+1.64%) |
Jun 22, 2022 | 90.33 | 92.58 | 90.05 | 90.39 | 1,004,335 | -0.26(-0.29%) |
Jun 21, 2022 | 90.44 | 91.80 | 90.20 | 90.65 | 1,781,655 | +1.12(+1.25%) |
Jun 17, 2022 | 87.62 | 89.86 | 87.15 | 89.53 | 3,593,149 | +2.07(+2.37%) |
Jun 16, 2022 | 89.78 | 89.91 | 86.99 | 87.46 | 2,604,733 | -3.58(-3.93%) |
Jun 15, 2022 | 90.59 | 91.92 | 89.55 | 91.04 | 1,662,509 | +1.74(+1.95%) |
Jun 14, 2022 | 91.39 | 91.92 | 87.01 | 89.30 | 3,208,942 | -1.76(-1.93%) |
Jun 13, 2022 | 95.00 | 95.64 | 90.71 | 91.06 | 2,410,951 | -6.38(-6.55%) |
Jun 10, 2022 | 98.66 | 99.15 | 96.70 | 97.44 | 1,298,134 | -2.38(-2.38%) |
Jun 09, 2022 | 100.38 | 101.78 | 99.77 | 99.82 | 1,335,318 | -0.94(-0.93%) |
Jun 08, 2022 | 101.55 | 101.84 | 100.74 | 100.76 | 840,577 | -1.01(-0.99%) |
Jun 07, 2022 | 100.00 | 101.86 | 99.96 | 101.77 | 880,329 | +1.12(+1.11%) |
Jun 06, 2022 | 101.84 | 101.84 | 100.33 | 100.65 | 807,365 | -0.19(-0.19%) |
Jun 03, 2022 | 102.21 | 102.21 | 100.57 | 100.84 | 1,005,165 | -1.90(-1.85%) |
Jun 02, 2022 | 101.21 | 102.78 | 100.42 | 102.74 | 1,163,263 | +1.61(+1.59%) |
Jun 01, 2022 | 101.38 | 102.29 | 100.24 | 101.13 | 1,375,777 | +0.09(+0.09%) |
May 31, 2022 | 102.04 | 102.04 | 100.27 | 101.04 | 2,203,849 | -1.69(-1.65%) |
May 27, 2022 | 101.42 | 102.83 | 101.10 | 102.73 | 1,270,508 | +1.86(+1.84%) |
May 26, 2022 | 99.67 | 101.06 | 98.52 | 100.87 | 1,113,537 | +1.77(+1.79%) |
May 25, 2022 | 99.49 | 99.85 | 98.63 | 99.10 | 1,118,617 | -0.46(-0.46%) |
May 24, 2022 | 98.45 | 100.22 | 97.22 | 99.56 | 1,585,173 | +0.68(+0.69%) |
May 23, 2022 | 98.25 | 98.99 | 97.47 | 98.88 | 1,236,759 | +1.37(+1.40%) |
May 20, 2022 | 99.09 | 99.45 | 95.36 | 97.51 | 1,857,418 | -0.97(-0.98%) |
May 19, 2022 | 96.74 | 99.70 | 96.59 | 98.48 | 3,587,556 | +2.33(+2.42%) |
May 18, 2022 | 97.61 | 98.94 | 95.88 | 96.15 | 2,601,590 | -2.24(-2.28%) |
May 17, 2022 | 99.99 | 100.23 | 96.94 | 98.39 | 1,835,355 | -0.53(-0.54%) |
May 16, 2022 | 98.63 | 99.95 | 97.57 | 98.92 | 2,036,602 | +0.25(+0.25%) |
May 13, 2022 | 97.68 | 99.35 | 97.13 | 98.67 | 1,886,443 | +1.27(+1.30%) |
May 12, 2022 | 98.62 | 98.62 | 95.79 | 97.40 | 1,994,980 | -0.71(-0.72%) |
May 11, 2022 | 96.24 | 99.48 | 96.01 | 98.11 | 2,763,380 | +0.88(+0.91%) |
May 10, 2022 | 96.28 | 98.67 | 95.00 | 97.23 | 2,271,304 | +1.73(+1.81%) |
May 09, 2022 | 93.95 | 96.71 | 93.74 | 95.50 | 2,973,948 | +0.13(+0.14%) |
May 06, 2022 | 97.10 | 98.03 | 95.08 | 95.37 | 3,384,473 | -3.30(-3.34%) |
May 05, 2022 | 101.39 | 101.97 | 97.16 | 98.67 | 4,114,438 | -4.09(-3.98%) |
May 04, 2022 | 99.05 | 104.17 | 97.65 | 102.77 | 8,766,337 | -11.03(-9.70%) |
May 03, 2022 | 112.12 | 114.90 | 112.09 | 113.80 | 2,524,102 | +1.49(+1.33%) |