Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 95.88 | 97.62 | 95.38 | 95.47 | 407,677 | -0.30(-0.31%) |
Jul 28, 2022 | 96.28 | 97.17 | 95.33 | 95.77 | 224,674 | +0.55(+0.58%) |
Jul 27, 2022 | 96.57 | 96.95 | 94.88 | 95.22 | 210,712 | -0.86(-0.90%) |
Jul 26, 2022 | 97.47 | 97.86 | 95.92 | 96.08 | 279,357 | +0.19(+0.20%) |
Jul 25, 2022 | 95.19 | 96.07 | 94.86 | 95.89 | 124,080 | -1.49(-1.53%) |
Jul 22, 2022 | 96.88 | 98.20 | 96.61 | 97.38 | 303,350 | +2.28(+2.40%) |
Jul 21, 2022 | 93.86 | 95.52 | 93.69 | 95.10 | 179,689 | +1.80(+1.93%) |
Jul 20, 2022 | 94.04 | 94.11 | 92.61 | 93.30 | 269,432 | +0.46(+0.49%) |
Jul 19, 2022 | 93.35 | 93.64 | 92.09 | 92.84 | 258,641 | -0.58(-0.62%) |
Jul 18, 2022 | 93.91 | 93.91 | 92.75 | 93.42 | 286,378 | -1.51(-1.59%) |
Jul 15, 2022 | 94.66 | 95.55 | 94.40 | 94.93 | 118,887 | +0.82(+0.87%) |
Jul 14, 2022 | 93.81 | 94.85 | 93.10 | 94.12 | 231,255 | -1.09(-1.14%) |
Jul 13, 2022 | 92.26 | 95.40 | 91.73 | 95.21 | 208,734 | +1.59(+1.70%) |
Jul 12, 2022 | 94.04 | 94.77 | 93.41 | 93.61 | 326,977 | +0.66(+0.71%) |
Jul 11, 2022 | 92.14 | 93.28 | 92.06 | 92.95 | 142,839 | +2.10(+2.31%) |
Jul 08, 2022 | 91.90 | 91.90 | 90.31 | 90.85 | 572,770 | -1.25(-1.35%) |
Jul 07, 2022 | 93.45 | 93.49 | 91.81 | 92.10 | 244,869 | -0.98(-1.05%) |
Jul 06, 2022 | 95.87 | 95.95 | 93.05 | 93.08 | 179,386 | -2.09(-2.20%) |
Jul 05, 2022 | 95.43 | 96.42 | 94.62 | 95.17 | 860,948 | +0.74(+0.78%) |
Jul 01, 2022 | 94.50 | 96.15 | 93.51 | 94.43 | 773,938 | +1.19(+1.27%) |
Jun 30, 2022 | 93.25 | 94.32 | 93.02 | 93.24 | 436,605 | +0.90(+0.98%) |
Jun 29, 2022 | 90.53 | 92.40 | 90.53 | 92.34 | 168,963 | +1.96(+2.17%) |
Jun 28, 2022 | 89.52 | 90.60 | 89.11 | 90.37 | 158,834 | +0.34(+0.38%) |
Jun 27, 2022 | 89.57 | 90.53 | 89.39 | 90.03 | 129,415 | -0.90(-0.99%) |
Jun 24, 2022 | 92.07 | 92.84 | 90.86 | 90.93 | 168,871 | -1.69(-1.82%) |
Jun 23, 2022 | 92.40 | 93.74 | 92.02 | 92.62 | 253,743 | +0.97(+1.06%) |
Jun 22, 2022 | 91.20 | 91.85 | 90.88 | 91.65 | 203,549 | +3.01(+3.39%) |
Jun 21, 2022 | 88.57 | 89.49 | 88.17 | 88.64 | 349,858 | -2.22(-2.44%) |
Jun 17, 2022 | 90.60 | 91.60 | 89.73 | 90.86 | 155,715 | +0.70(+0.77%) |
Jun 16, 2022 | 86.95 | 90.29 | 86.44 | 90.16 | 543,204 | +0.70(+0.78%) |
Jun 15, 2022 | 88.74 | 89.73 | 87.77 | 89.46 | 169,494 | +1.89(+2.16%) |
Jun 14, 2022 | 89.40 | 89.82 | 87.20 | 87.57 | 199,724 | -1.49(-1.67%) |
Jun 13, 2022 | 90.40 | 90.48 | 88.09 | 89.06 | 336,591 | -3.66(-3.95%) |
Jun 10, 2022 | 93.26 | 93.43 | 91.76 | 92.72 | 430,346 | -0.51(-0.55%) |
Jun 09, 2022 | 92.53 | 93.34 | 92.29 | 93.23 | 215,334 | +0.38(+0.41%) |
Jun 08, 2022 | 93.45 | 93.83 | 92.75 | 92.85 | 117,460 | -0.87(-0.92%) |
Jun 07, 2022 | 93.33 | 94.47 | 93.31 | 93.72 | 345,950 | +1.04(+1.13%) |
Jun 06, 2022 | 93.81 | 94.17 | 92.46 | 92.67 | 298,703 | -2.10(-2.22%) |
Jun 03, 2022 | 93.70 | 94.80 | 93.42 | 94.78 | 394,547 | -0.22(-0.24%) |
Jun 02, 2022 | 95.48 | 95.48 | 94.08 | 95.00 | 157,077 | -0.06(-0.06%) |
Jun 01, 2022 | 95.72 | 96.05 | 94.52 | 95.06 | 276,118 | +0.47(+0.50%) |
May 31, 2022 | 95.76 | 95.76 | 94.24 | 94.58 | 521,122 | -3.19(-3.27%) |
May 27, 2022 | 97.91 | 98.38 | 97.14 | 97.78 | 750,082 | +0.37(+0.38%) |
May 26, 2022 | 97.81 | 97.82 | 96.39 | 97.40 | 159,909 | -0.74(-0.75%) |
May 25, 2022 | 98.45 | 98.45 | 97.29 | 98.14 | 290,058 | +0.80(+0.82%) |
May 24, 2022 | 96.51 | 98.22 | 96.51 | 97.34 | 318,345 | +2.32(+2.44%) |
May 23, 2022 | 96.32 | 96.84 | 95.00 | 95.02 | 164,548 | -2.20(-2.26%) |
May 20, 2022 | 95.90 | 97.66 | 95.69 | 97.22 | 513,564 | +1.39(+1.45%) |
May 19, 2022 | 97.28 | 97.44 | 95.40 | 95.83 | 229,841 | +0.48(+0.51%) |
May 18, 2022 | 92.95 | 95.59 | 92.95 | 95.34 | 169,259 | +2.48(+2.67%) |
May 17, 2022 | 93.09 | 93.72 | 92.66 | 92.87 | 145,971 | -1.36(-1.44%) |
May 16, 2022 | 94.59 | 95.45 | 94.16 | 94.23 | 135,943 | -0.31(-0.33%) |
May 13, 2022 | 95.64 | 95.80 | 94.38 | 94.53 | 181,071 | -1.99(-2.06%) |
May 12, 2022 | 96.97 | 97.68 | 96.38 | 96.53 | 270,231 | -0.07(-0.07%) |
May 11, 2022 | 93.28 | 96.73 | 92.89 | 96.59 | 234,261 | +2.44(+2.59%) |
May 10, 2022 | 94.59 | 95.75 | 93.99 | 94.15 | 369,005 | +1.15(+1.23%) |
May 09, 2022 | 91.14 | 93.19 | 90.92 | 93.01 | 284,118 | +0.75(+0.82%) |
May 06, 2022 | 92.67 | 93.76 | 91.91 | 92.25 | 279,475 | -1.87(-1.99%) |
May 05, 2022 | 95.34 | 95.44 | 92.85 | 94.12 | 383,814 | -3.44(-3.52%) |
May 04, 2022 | 97.31 | 98.15 | 96.64 | 97.56 | 186,745 | +0.19(+0.19%) |
May 03, 2022 | 98.49 | 98.69 | 97.23 | 97.37 | 367,735 | +0.97(+1.00%) |