Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 88.29 | 89.88 | 87.57 | 89.43 | 8,056,050 | +3.09(+3.58%) |
Jul 28, 2022 | 86.49 | 87.44 | 84.99 | 86.34 | 5,071,961 | +0.73(+0.85%) |
Jul 27, 2022 | 84.49 | 85.97 | 83.80 | 85.61 | 6,798,465 | +2.00(+2.39%) |
Jul 26, 2022 | 85.77 | 86.45 | 82.59 | 83.61 | 7,764,477 | -0.88(-1.04%) |
Jul 25, 2022 | 82.12 | 84.58 | 80.58 | 84.49 | 6,334,782 | +3.60(+4.45%) |
Jul 22, 2022 | 81.89 | 82.79 | 80.35 | 80.90 | 6,802,012 | -0.73(-0.90%) |
Jul 21, 2022 | 80.18 | 81.75 | 79.74 | 81.63 | 8,732,734 | -1.63(-1.96%) |
Jul 20, 2022 | 80.55 | 83.73 | 80.06 | 83.26 | 8,410,685 | +2.05(+2.52%) |
Jul 19, 2022 | 78.40 | 81.42 | 77.91 | 81.22 | 7,271,469 | +3.13(+4.01%) |
Jul 18, 2022 | 77.78 | 79.30 | 77.70 | 78.09 | 7,688,505 | +2.00(+2.63%) |
Jul 15, 2022 | 76.99 | 77.05 | 75.10 | 76.09 | 6,426,486 | +1.17(+1.57%) |
Jul 14, 2022 | 73.28 | 75.06 | 71.87 | 74.91 | 9,684,968 | -1.38(-1.80%) |
Jul 13, 2022 | 75.60 | 78.20 | 75.60 | 76.29 | 6,029,728 | -0.31(-0.41%) |
Jul 12, 2022 | 75.78 | 77.14 | 74.91 | 76.60 | 6,071,255 | -1.93(-2.45%) |
Jul 11, 2022 | 78.56 | 79.49 | 77.28 | 78.53 | 5,107,804 | -0.84(-1.05%) |
Jul 08, 2022 | 80.35 | 80.65 | 77.72 | 79.36 | 6,117,637 | +0.10(+0.13%) |
Jul 07, 2022 | 79.12 | 80.05 | 78.65 | 79.26 | 8,794,063 | +2.76(+3.61%) |
Jul 06, 2022 | 76.84 | 78.66 | 73.84 | 76.50 | 13,215,525 | -1.19(-1.54%) |
Jul 05, 2022 | 82.02 | 82.02 | 76.24 | 77.69 | 14,693,326 | -5.82(-6.97%) |
Jul 01, 2022 | 84.38 | 84.73 | 81.06 | 83.51 | 6,553,113 | +1.07(+1.30%) |
Jun 30, 2022 | 81.29 | 84.18 | 80.62 | 82.44 | 13,889,002 | -1.51(-1.80%) |
Jun 29, 2022 | 88.94 | 89.45 | 83.79 | 83.95 | 8,704,460 | -3.45(-3.95%) |
Jun 28, 2022 | 87.18 | 89.10 | 85.87 | 87.40 | 9,700,555 | +2.74(+3.24%) |
Jun 27, 2022 | 84.06 | 86.09 | 83.48 | 84.66 | 9,787,101 | +1.85(+2.24%) |
Jun 24, 2022 | 81.98 | 83.85 | 80.48 | 82.81 | 13,484,559 | +2.75(+3.44%) |
Jun 23, 2022 | 85.39 | 85.80 | 79.48 | 80.05 | 14,880,225 | -4.71(-5.56%) |
Jun 22, 2022 | 84.57 | 86.58 | 83.31 | 84.76 | 12,391,051 | -5.67(-6.27%) |
Jun 21, 2022 | 87.46 | 91.18 | 87.42 | 90.43 | 12,384,470 | +5.05(+5.91%) |
Jun 17, 2022 | 92.44 | 93.22 | 84.55 | 85.38 | 26,904,172 | -7.91(-8.47%) |
Jun 16, 2022 | 95.65 | 96.74 | 92.12 | 93.29 | 13,004,579 | -6.29(-6.32%) |
Jun 15, 2022 | 101.55 | 102.07 | 98.00 | 99.58 | 8,432,840 | -1.97(-1.94%) |
Jun 14, 2022 | 103.86 | 105.80 | 100.23 | 101.55 | 8,494,675 | -0.25(-0.24%) |
Jun 13, 2022 | 102.42 | 103.86 | 98.71 | 101.80 | 10,447,457 | -4.62(-4.34%) |
Jun 10, 2022 | 106.57 | 108.97 | 105.02 | 106.42 | 8,014,090 | -1.58(-1.46%) |
Jun 09, 2022 | 109.87 | 110.92 | 107.87 | 107.99 | 7,303,417 | -3.00(-2.71%) |
Jun 08, 2022 | 111.78 | 113.02 | 110.67 | 111.00 | 7,696,025 | -0.78(-0.69%) |
Jun 07, 2022 | 106.73 | 111.77 | 106.69 | 111.77 | 9,395,790 | +4.86(+4.54%) |
Jun 06, 2022 | 107.65 | 108.22 | 106.22 | 106.92 | 6,155,870 | -0.67(-0.63%) |
Jun 03, 2022 | 105.16 | 107.86 | 104.86 | 107.59 | 5,914,368 | +2.88(+2.75%) |
Jun 02, 2022 | 104.07 | 105.61 | 103.03 | 104.71 | 5,535,034 | -0.72(-0.68%) |
Jun 01, 2022 | 104.17 | 106.84 | 104.00 | 105.43 | 7,956,704 | +3.09(+3.02%) |
May 31, 2022 | 105.87 | 107.47 | 101.40 | 102.34 | 18,943,758 | -2.04(-1.96%) |
May 27, 2022 | 102.15 | 104.38 | 101.90 | 104.38 | 7,453,107 | +1.32(+1.28%) |
May 26, 2022 | 102.59 | 104.38 | 102.59 | 103.06 | 6,780,505 | +1.78(+1.75%) |
May 25, 2022 | 100.15 | 101.59 | 99.78 | 101.29 | 7,362,978 | +1.57(+1.57%) |
May 24, 2022 | 98.33 | 100.18 | 96.82 | 99.72 | 7,529,439 | +0.42(+0.42%) |
May 23, 2022 | 96.59 | 99.67 | 96.34 | 99.30 | 9,490,213 | +3.64(+3.81%) |
May 20, 2022 | 95.76 | 97.96 | 93.08 | 95.66 | 7,370,146 | +0.37(+0.39%) |
May 19, 2022 | 92.75 | 97.20 | 92.75 | 95.28 | 7,447,960 | +0.12(+0.12%) |
May 18, 2022 | 98.12 | 98.46 | 93.60 | 95.17 | 9,832,325 | -2.31(-2.37%) |
May 17, 2022 | 97.53 | 98.65 | 96.29 | 97.48 | 7,220,984 | +1.38(+1.44%) |
May 16, 2022 | 93.89 | 97.54 | 93.49 | 96.09 | 8,772,595 | +2.78(+2.98%) |
May 13, 2022 | 91.43 | 94.13 | 91.31 | 93.32 | 7,223,287 | +3.00(+3.32%) |
May 12, 2022 | 89.27 | 90.37 | 86.57 | 90.32 | 7,988,843 | +0.51(+0.57%) |
May 11, 2022 | 90.42 | 93.30 | 89.59 | 89.81 | 7,335,201 | +0.94(+1.06%) |
May 10, 2022 | 89.66 | 92.06 | 87.02 | 88.86 | 8,651,600 | +0.73(+0.82%) |
May 09, 2022 | 95.37 | 95.67 | 87.49 | 88.14 | 10,749,725 | -9.51(-9.74%) |
May 06, 2022 | 94.46 | 97.67 | 93.22 | 97.65 | 10,160,223 | +4.38(+4.70%) |
May 05, 2022 | 94.84 | 96.65 | 91.16 | 93.27 | 11,679,448 | -0.91(-0.96%) |
May 04, 2022 | 91.58 | 94.48 | 89.87 | 94.18 | 8,806,042 | +4.47(+4.98%) |
May 03, 2022 | 87.67 | 90.25 | 87.18 | 89.71 | 6,561,596 | +2.73(+3.14%) |