Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 81.35 | 83.50 | 80.27 | 83.43 | 349,776 | +1.73(+2.12%) |
Jul 28, 2022 | 79.59 | 82.11 | 78.53 | 81.70 | 282,180 | +2.78(+3.52%) |
Jul 27, 2022 | 78.15 | 79.19 | 76.78 | 78.93 | 386,790 | +1.08(+1.39%) |
Jul 26, 2022 | 80.40 | 80.40 | 77.06 | 77.84 | 284,250 | -2.56(-3.19%) |
Jul 25, 2022 | 82.48 | 82.57 | 79.51 | 80.41 | 266,857 | -2.06(-2.50%) |
Jul 22, 2022 | 84.61 | 84.61 | 80.27 | 82.47 | 425,494 | -1.25(-1.49%) |
Jul 21, 2022 | 81.05 | 83.71 | 80.38 | 83.71 | 406,894 | +2.83(+3.50%) |
Jul 20, 2022 | 77.71 | 82.36 | 77.63 | 80.88 | 737,071 | +3.83(+4.96%) |
Jul 19, 2022 | 77.89 | 79.51 | 76.49 | 77.06 | 1,017,542 | -2.35(-2.96%) |
Jul 18, 2022 | 83.21 | 86.54 | 79.23 | 79.41 | 1,035,243 | -3.41(-4.12%) |
Jul 15, 2022 | 86.90 | 87.38 | 81.83 | 82.82 | 1,554,239 | -13.47(-13.99%) |
Jul 14, 2022 | 94.33 | 97.05 | 93.47 | 96.29 | 174,310 | -0.30(-0.31%) |
Jul 13, 2022 | 95.05 | 98.87 | 93.55 | 96.59 | 166,096 | +0.61(+0.63%) |
Jul 12, 2022 | 96.10 | 98.23 | 94.72 | 95.98 | 216,751 | -0.26(-0.27%) |
Jul 11, 2022 | 98.74 | 98.94 | 95.81 | 96.24 | 148,097 | -3.00(-3.03%) |
Jul 08, 2022 | 100.10 | 102.21 | 98.76 | 99.25 | 157,452 | -1.33(-1.33%) |
Jul 07, 2022 | 97.82 | 101.56 | 97.82 | 100.58 | 202,208 | +3.96(+4.10%) |
Jul 06, 2022 | 98.10 | 99.36 | 95.71 | 96.62 | 166,992 | -1.49(-1.52%) |
Jul 05, 2022 | 96.62 | 98.32 | 94.02 | 98.10 | 219,917 | +1.23(+1.27%) |
Jul 01, 2022 | 95.01 | 97.86 | 95.01 | 96.87 | 213,405 | +1.79(+1.88%) |
Jun 30, 2022 | 94.49 | 96.93 | 92.60 | 95.08 | 310,103 | -0.68(-0.71%) |
Jun 29, 2022 | 96.21 | 99.52 | 93.68 | 95.76 | 382,202 | -1.17(-1.21%) |
Jun 28, 2022 | 100.82 | 102.24 | 96.25 | 96.93 | 230,912 | -3.04(-3.04%) |
Jun 27, 2022 | 103.09 | 103.09 | 99.49 | 99.97 | 249,698 | -1.71(-1.68%) |
Jun 24, 2022 | 97.22 | 102.32 | 97.05 | 101.68 | 748,370 | +4.79(+4.94%) |
Jun 23, 2022 | 94.58 | 97.29 | 93.90 | 96.89 | 223,433 | +2.37(+2.51%) |
Jun 22, 2022 | 92.64 | 95.91 | 92.33 | 94.52 | 324,987 | +2.01(+2.17%) |
Jun 21, 2022 | 93.25 | 97.14 | 92.48 | 92.51 | 410,621 | +0.20(+0.21%) |
Jun 17, 2022 | 94.93 | 95.31 | 91.62 | 92.32 | 958,052 | -1.29(-1.37%) |
Jun 16, 2022 | 96.41 | 97.21 | 92.01 | 93.60 | 482,201 | -5.77(-5.81%) |
Jun 15, 2022 | 98.14 | 102.14 | 97.74 | 99.37 | 280,308 | +1.99(+2.05%) |
Jun 14, 2022 | 100.28 | 101.95 | 95.67 | 97.38 | 436,416 | -2.74(-2.74%) |
Jun 13, 2022 | 105.18 | 106.78 | 99.15 | 100.12 | 527,625 | -10.00(-9.08%) |
Jun 10, 2022 | 110.56 | 111.34 | 105.90 | 110.12 | 290,891 | -1.02(-0.92%) |
Jun 09, 2022 | 113.94 | 114.16 | 110.88 | 111.14 | 162,169 | -3.24(-2.83%) |
Jun 08, 2022 | 116.46 | 117.02 | 111.96 | 114.38 | 228,074 | -2.07(-1.78%) |
Jun 07, 2022 | 114.13 | 116.30 | 113.33 | 116.45 | 144,354 | +1.66(+1.45%) |
Jun 06, 2022 | 114.18 | 115.43 | 112.61 | 114.79 | 205,889 | +0.96(+0.85%) |
Jun 03, 2022 | 114.91 | 115.84 | 113.25 | 113.82 | 155,651 | -2.62(-2.25%) |
Jun 02, 2022 | 111.80 | 116.72 | 111.80 | 116.45 | 249,406 | +3.27(+2.89%) |
Jun 01, 2022 | 114.13 | 115.14 | 111.24 | 113.18 | 221,805 | -0.20(-0.17%) |
May 31, 2022 | 113.41 | 114.25 | 110.95 | 113.37 | 386,124 | -0.03(-0.03%) |
May 27, 2022 | 112.05 | 115.63 | 111.89 | 113.41 | 292,876 | +2.62(+2.37%) |
May 26, 2022 | 108.34 | 111.83 | 108.34 | 110.78 | 213,075 | +2.62(+2.43%) |
May 25, 2022 | 105.12 | 108.90 | 105.12 | 108.16 | 258,933 | +2.39(+2.26%) |
May 24, 2022 | 109.27 | 109.39 | 103.80 | 105.76 | 281,137 | -4.15(-3.78%) |
May 23, 2022 | 112.09 | 112.32 | 108.06 | 109.91 | 229,776 | -1.89(-1.69%) |
May 20, 2022 | 112.44 | 113.16 | 107.27 | 111.80 | 311,067 | +0.93(+0.84%) |
May 19, 2022 | 109.16 | 113.81 | 109.16 | 110.88 | 327,852 | +1.71(+1.57%) |
May 18, 2022 | 113.71 | 114.99 | 107.18 | 109.16 | 351,468 | -6.75(-5.82%) |
May 17, 2022 | 114.97 | 116.14 | 112.67 | 115.91 | 328,368 | +2.45(+2.16%) |
May 16, 2022 | 118.02 | 118.90 | 113.37 | 113.47 | 261,632 | -4.53(-3.84%) |
May 13, 2022 | 110.53 | 118.18 | 109.62 | 117.99 | 730,520 | +9.86(+9.12%) |
May 12, 2022 | 103.94 | 109.05 | 103.13 | 108.13 | 483,216 | +3.39(+3.24%) |
May 11, 2022 | 108.88 | 111.16 | 104.38 | 104.74 | 461,403 | -4.85(-4.42%) |
May 10, 2022 | 111.99 | 114.91 | 106.28 | 109.59 | 447,016 | -1.51(-1.36%) |
May 09, 2022 | 112.07 | 116.18 | 110.82 | 111.10 | 525,209 | -3.09(-2.70%) |
May 06, 2022 | 118.58 | 118.58 | 112.96 | 114.18 | 605,717 | -5.63(-4.70%) |
May 05, 2022 | 126.11 | 126.58 | 117.97 | 119.81 | 555,507 | -6.92(-5.46%) |
May 04, 2022 | 125.17 | 127.81 | 121.77 | 126.73 | 440,092 | +3.53(+2.86%) |
May 03, 2022 | 123.19 | 124.78 | 121.52 | 123.21 | 291,780 | +0.08(+0.06%) |