Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 100.31 | 103.88 | 100.12 | 103.22 | 130,465 | +2.73(+2.72%) |
Jul 28, 2022 | 97.51 | 101.62 | 97.34 | 100.48 | 197,178 | +4.08(+4.23%) |
Jul 27, 2022 | 95.92 | 97.26 | 94.21 | 96.40 | 166,417 | +2.38(+2.53%) |
Jul 26, 2022 | 93.43 | 94.53 | 93.12 | 94.02 | 107,530 | -0.17(-0.18%) |
Jul 25, 2022 | 95.16 | 95.16 | 93.39 | 94.19 | 98,042 | -0.92(-0.97%) |
Jul 22, 2022 | 95.97 | 96.35 | 93.91 | 95.11 | 98,153 | -0.70(-0.73%) |
Jul 21, 2022 | 95.16 | 96.26 | 94.34 | 95.81 | 132,479 | +1.13(+1.19%) |
Jul 20, 2022 | 94.24 | 96.91 | 92.94 | 94.68 | 153,316 | +0.49(+0.52%) |
Jul 19, 2022 | 90.37 | 94.61 | 90.03 | 94.19 | 177,933 | +5.33(+6.00%) |
Jul 18, 2022 | 88.42 | 89.86 | 88.42 | 88.86 | 80,165 | +1.04(+1.19%) |
Jul 15, 2022 | 87.91 | 88.40 | 86.94 | 87.82 | 81,054 | +1.87(+2.17%) |
Jul 14, 2022 | 85.09 | 86.16 | 83.47 | 85.95 | 56,335 | -0.20(-0.23%) |
Jul 13, 2022 | 87.79 | 87.79 | 85.35 | 86.14 | 66,583 | -2.44(-2.75%) |
Jul 12, 2022 | 89.16 | 90.67 | 88.32 | 88.58 | 130,060 | -0.86(-0.96%) |
Jul 11, 2022 | 89.76 | 90.78 | 89.15 | 89.44 | 120,786 | -1.21(-1.33%) |
Jul 08, 2022 | 90.78 | 91.10 | 88.74 | 90.65 | 73,680 | -0.56(-0.61%) |
Jul 07, 2022 | 90.63 | 91.95 | 90.32 | 91.21 | 66,551 | +1.46(+1.62%) |
Jul 06, 2022 | 91.22 | 93.11 | 89.19 | 89.75 | 112,938 | -1.65(-1.81%) |
Jul 05, 2022 | 88.43 | 91.64 | 88.14 | 91.41 | 174,518 | +1.54(+1.72%) |
Jul 01, 2022 | 89.55 | 91.46 | 88.31 | 89.86 | 88,396 | -0.60(-0.66%) |
Jun 30, 2022 | 87.50 | 90.77 | 87.32 | 90.46 | 151,541 | +1.69(+1.91%) |
Jun 29, 2022 | 88.24 | 89.17 | 85.78 | 88.77 | 129,449 | +1.01(+1.15%) |
Jun 28, 2022 | 90.60 | 91.26 | 87.56 | 87.76 | 83,000 | -2.46(-2.73%) |
Jun 27, 2022 | 90.66 | 91.65 | 89.69 | 90.22 | 93,361 | +0.21(+0.23%) |
Jun 24, 2022 | 85.24 | 90.25 | 85.24 | 90.01 | 290,051 | +5.11(+6.01%) |
Jun 23, 2022 | 84.19 | 85.32 | 83.33 | 84.90 | 81,904 | +1.30(+1.55%) |
Jun 22, 2022 | 83.67 | 84.77 | 82.67 | 83.61 | 135,128 | -1.36(-1.60%) |
Jun 21, 2022 | 85.83 | 91.32 | 83.47 | 84.96 | 138,087 | +0.83(+0.98%) |
Jun 17, 2022 | 86.80 | 87.75 | 83.88 | 84.14 | 295,428 | -1.56(-1.83%) |
Jun 16, 2022 | 87.83 | 89.88 | 85.02 | 85.70 | 150,785 | -3.74(-4.18%) |
Jun 15, 2022 | 89.85 | 91.87 | 88.37 | 89.44 | 117,028 | +0.45(+0.51%) |
Jun 14, 2022 | 89.60 | 91.20 | 87.45 | 88.99 | 108,150 | +0.28(+0.31%) |
Jun 13, 2022 | 88.92 | 90.07 | 86.90 | 88.71 | 147,923 | -2.36(-2.59%) |
Jun 10, 2022 | 90.72 | 91.67 | 88.56 | 91.07 | 166,964 | -1.10(-1.20%) |
Jun 09, 2022 | 92.37 | 93.74 | 91.61 | 92.17 | 116,529 | -0.17(-0.18%) |
Jun 08, 2022 | 94.93 | 94.93 | 91.63 | 92.34 | 88,710 | -3.24(-3.39%) |
Jun 07, 2022 | 95.93 | 96.73 | 94.33 | 95.58 | 101,261 | -1.48(-1.52%) |
Jun 06, 2022 | 95.47 | 97.36 | 94.52 | 97.05 | 87,589 | +1.78(+1.87%) |
Jun 03, 2022 | 94.27 | 95.77 | 93.93 | 95.27 | 103,785 | +0.24(+0.25%) |
Jun 02, 2022 | 92.26 | 95.37 | 92.26 | 95.04 | 81,203 | +3.15(+3.43%) |
Jun 01, 2022 | 92.02 | 93.42 | 91.09 | 91.89 | 138,891 | +0.22(+0.24%) |
May 31, 2022 | 92.17 | 93.40 | 89.67 | 91.67 | 438,423 | -0.94(-1.02%) |
May 27, 2022 | 92.60 | 93.82 | 92.13 | 92.62 | 108,899 | +0.21(+0.22%) |
May 26, 2022 | 91.92 | 94.33 | 91.92 | 92.41 | 160,778 | +1.32(+1.45%) |
May 25, 2022 | 90.61 | 92.40 | 90.17 | 91.09 | 143,378 | +0.01(+0.01%) |
May 24, 2022 | 89.51 | 91.32 | 88.01 | 91.08 | 158,541 | +0.61(+0.67%) |
May 23, 2022 | 92.40 | 97.03 | 89.88 | 90.47 | 109,372 | -0.77(-0.84%) |
May 20, 2022 | 90.48 | 91.86 | 89.10 | 91.24 | 282,582 | +2.13(+2.39%) |
May 19, 2022 | 87.04 | 91.50 | 86.38 | 89.11 | 331,177 | +1.12(+1.27%) |
May 18, 2022 | 94.61 | 94.61 | 87.15 | 87.99 | 263,251 | -8.36(-8.68%) |
May 17, 2022 | 94.39 | 97.42 | 93.22 | 96.35 | 101,192 | +3.80(+4.10%) |
May 16, 2022 | 94.07 | 95.70 | 92.12 | 92.55 | 398,320 | -1.83(-1.93%) |
May 13, 2022 | 94.07 | 96.52 | 94.07 | 94.38 | 200,363 | +1.12(+1.20%) |
May 12, 2022 | 91.66 | 93.53 | 90.47 | 93.26 | 121,815 | +1.32(+1.44%) |
May 11, 2022 | 95.40 | 96.74 | 91.59 | 91.93 | 171,813 | -3.68(-3.85%) |
May 10, 2022 | 96.82 | 96.82 | 93.14 | 95.61 | 140,849 | +0.19(+0.20%) |
May 09, 2022 | 96.63 | 97.84 | 95.15 | 95.43 | 310,247 | -2.17(-2.22%) |
May 06, 2022 | 97.49 | 99.38 | 95.04 | 97.60 | 164,720 | -0.09(-0.09%) |
May 05, 2022 | 99.40 | 99.98 | 95.99 | 97.68 | 120,498 | -2.96(-2.94%) |
May 04, 2022 | 96.26 | 101.13 | 96.16 | 100.65 | 135,548 | +4.39(+4.56%) |
May 03, 2022 | 96.95 | 97.31 | 94.10 | 96.26 | 176,036 | -1.15(-1.18%) |