Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 100.86 | 102.56 | 100.83 | 102.10 | 2,715,965 | +0.91(+0.90%) |
Jul 28, 2022 | 99.78 | 101.49 | 99.05 | 101.19 | 2,504,781 | +2.26(+2.28%) |
Jul 27, 2022 | 99.06 | 99.25 | 98.33 | 98.93 | 2,159,684 | -0.46(-0.47%) |
Jul 26, 2022 | 98.25 | 99.68 | 98.00 | 99.40 | 1,926,132 | +0.97(+0.98%) |
Jul 25, 2022 | 97.18 | 98.47 | 96.96 | 98.43 | 1,542,305 | +0.93(+0.95%) |
Jul 22, 2022 | 96.82 | 97.52 | 96.54 | 97.50 | 1,616,519 | +1.34(+1.39%) |
Jul 21, 2022 | 95.58 | 96.35 | 94.89 | 96.17 | 3,322,008 | +0.51(+0.53%) |
Jul 20, 2022 | 98.13 | 98.30 | 95.52 | 95.66 | 3,208,861 | -2.37(-2.42%) |
Jul 19, 2022 | 98.50 | 98.89 | 97.93 | 98.02 | 2,258,093 | +0.10(+0.10%) |
Jul 18, 2022 | 99.29 | 99.49 | 97.89 | 97.92 | 2,399,002 | -1.86(-1.86%) |
Jul 15, 2022 | 99.79 | 99.97 | 98.62 | 99.78 | 2,416,261 | +0.45(+0.45%) |
Jul 14, 2022 | 97.77 | 99.58 | 97.70 | 99.33 | 2,449,376 | -0.27(-0.27%) |
Jul 13, 2022 | 99.31 | 100.49 | 99.12 | 99.60 | 2,602,474 | -0.40(-0.40%) |
Jul 12, 2022 | 99.92 | 101.22 | 99.50 | 100.00 | 2,263,946 | -0.27(-0.27%) |
Jul 11, 2022 | 98.49 | 100.30 | 98.32 | 100.27 | 2,622,479 | +1.90(+1.94%) |
Jul 08, 2022 | 99.27 | 99.44 | 98.21 | 98.37 | 1,827,920 | -0.85(-0.86%) |
Jul 07, 2022 | 100.14 | 100.51 | 98.95 | 99.22 | 2,060,262 | -0.70(-0.70%) |
Jul 06, 2022 | 99.07 | 100.71 | 98.53 | 99.92 | 2,068,076 | +1.15(+1.17%) |
Jul 05, 2022 | 101.89 | 101.89 | 97.09 | 98.77 | 3,178,310 | -3.05(-2.99%) |
Jul 01, 2022 | 100.08 | 101.97 | 99.57 | 101.81 | 3,101,218 | +2.24(+2.25%) |
Jun 30, 2022 | 97.77 | 100.25 | 97.56 | 99.57 | 3,842,567 | +1.11(+1.13%) |
Jun 29, 2022 | 98.20 | 98.74 | 97.81 | 98.46 | 1,902,783 | +0.29(+0.29%) |
Jun 28, 2022 | 98.23 | 99.22 | 97.86 | 98.17 | 2,385,611 | +0.46(+0.48%) |
Jun 27, 2022 | 96.62 | 97.87 | 96.34 | 97.71 | 1,856,953 | +0.62(+0.64%) |
Jun 24, 2022 | 96.29 | 97.34 | 95.94 | 97.09 | 3,180,351 | +1.04(+1.08%) |
Jun 23, 2022 | 93.50 | 96.27 | 93.39 | 96.05 | 4,009,961 | +3.02(+3.24%) |
Jun 22, 2022 | 91.87 | 93.81 | 91.66 | 93.03 | 3,134,521 | +0.88(+0.96%) |
Jun 21, 2022 | 90.96 | 92.41 | 90.67 | 92.14 | 3,098,442 | +1.29(+1.42%) |
Jun 17, 2022 | 92.17 | 92.84 | 89.97 | 90.85 | 5,972,766 | -1.60(-1.73%) |
Jun 16, 2022 | 91.98 | 92.72 | 90.89 | 92.45 | 4,451,127 | -0.59(-0.64%) |
Jun 15, 2022 | 94.74 | 94.85 | 92.00 | 93.05 | 4,349,255 | -0.71(-0.75%) |
Jun 14, 2022 | 96.32 | 96.82 | 92.56 | 93.75 | 4,198,694 | -2.31(-2.41%) |
Jun 13, 2022 | 99.18 | 99.38 | 95.60 | 96.06 | 2,963,187 | -4.03(-4.03%) |
Jun 10, 2022 | 99.30 | 100.95 | 98.40 | 100.09 | 3,599,047 | +0.04(+0.04%) |
Jun 09, 2022 | 102.56 | 103.12 | 99.93 | 100.06 | 2,562,131 | -2.56(-2.50%) |
Jun 08, 2022 | 103.99 | 104.09 | 102.41 | 102.62 | 1,949,560 | -1.72(-1.65%) |
Jun 07, 2022 | 103.05 | 104.40 | 102.41 | 104.34 | 2,275,294 | +1.14(+1.11%) |
Jun 06, 2022 | 103.57 | 104.10 | 103.03 | 103.20 | 1,596,921 | -0.05(-0.04%) |
Jun 03, 2022 | 103.54 | 104.12 | 103.07 | 103.24 | 1,666,642 | -0.59(-0.56%) |
Jun 02, 2022 | 104.12 | 104.36 | 102.09 | 103.83 | 2,920,883 | +0.11(+0.11%) |
Jun 01, 2022 | 104.53 | 104.70 | 103.06 | 103.72 | 2,747,760 | -0.79(-0.75%) |
May 31, 2022 | 105.11 | 105.45 | 104.12 | 104.51 | 5,404,881 | -1.75(-1.64%) |
May 27, 2022 | 104.85 | 106.34 | 104.56 | 106.25 | 2,830,507 | +1.09(+1.03%) |
May 26, 2022 | 105.02 | 105.69 | 104.58 | 105.17 | 2,926,074 | +0.78(+0.75%) |
May 25, 2022 | 105.14 | 105.34 | 103.75 | 104.39 | 2,984,477 | -0.55(-0.52%) |
May 24, 2022 | 103.38 | 105.26 | 102.83 | 104.93 | 3,239,918 | +2.02(+1.96%) |
May 23, 2022 | 102.77 | 103.93 | 101.99 | 102.92 | 2,775,010 | +0.91(+0.89%) |
May 20, 2022 | 101.09 | 102.17 | 100.48 | 102.01 | 3,631,573 | +0.82(+0.81%) |
May 19, 2022 | 100.93 | 101.65 | 99.59 | 101.19 | 3,970,372 | +0.05(+0.05%) |
May 18, 2022 | 102.00 | 102.69 | 100.84 | 101.14 | 4,313,334 | -0.42(-0.41%) |
May 17, 2022 | 101.64 | 102.17 | 99.50 | 101.56 | 4,388,720 | -0.63(-0.62%) |
May 16, 2022 | 101.84 | 102.98 | 101.64 | 102.19 | 2,592,989 | +0.68(+0.67%) |
May 13, 2022 | 101.60 | 101.86 | 100.04 | 101.52 | 3,500,655 | +0.42(+0.41%) |
May 12, 2022 | 101.04 | 101.53 | 99.75 | 101.10 | 3,691,561 | -0.07(-0.07%) |
May 11, 2022 | 100.44 | 102.78 | 100.18 | 101.17 | 3,347,784 | +0.92(+0.92%) |
May 10, 2022 | 101.79 | 103.28 | 99.45 | 100.25 | 3,663,615 | -1.74(-1.71%) |
May 09, 2022 | 100.92 | 103.20 | 99.87 | 101.99 | 3,979,610 | -0.48(-0.47%) |
May 06, 2022 | 101.06 | 103.06 | 100.63 | 102.47 | 2,958,889 | +1.17(+1.15%) |
May 05, 2022 | 101.27 | 102.14 | 100.40 | 101.30 | 2,390,247 | -0.42(-0.42%) |
May 04, 2022 | 99.59 | 101.97 | 99.34 | 101.72 | 2,782,768 | +1.98(+1.98%) |
May 03, 2022 | 100.65 | 101.62 | 99.58 | 99.74 | 2,638,297 | -0.31(-0.31%) |