Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 91.78 | 93.83 | 91.78 | 93.69 | 955,886 | +1.70(+1.85%) |
Jul 28, 2022 | 91.22 | 92.08 | 89.89 | 91.99 | 769,410 | +0.95(+1.04%) |
Jul 27, 2022 | 89.94 | 91.34 | 89.60 | 91.05 | 695,493 | +1.55(+1.73%) |
Jul 26, 2022 | 91.12 | 91.53 | 89.12 | 89.50 | 773,933 | -2.09(-2.29%) |
Jul 25, 2022 | 92.46 | 92.46 | 91.05 | 91.59 | 673,892 | +0.13(+0.14%) |
Jul 22, 2022 | 91.99 | 92.38 | 90.52 | 91.46 | 729,966 | -0.10(-0.11%) |
Jul 21, 2022 | 90.49 | 91.84 | 89.65 | 91.56 | 1,236,646 | +0.31(+0.34%) |
Jul 20, 2022 | 93.01 | 93.01 | 89.57 | 91.25 | 2,438,956 | -3.79(-3.99%) |
Jul 19, 2022 | 93.07 | 95.26 | 92.99 | 95.05 | 1,250,952 | +3.19(+3.48%) |
Jul 18, 2022 | 93.61 | 94.78 | 91.33 | 91.85 | 862,992 | -1.37(-1.47%) |
Jul 15, 2022 | 90.01 | 93.93 | 89.66 | 93.22 | 1,670,181 | +4.47(+5.04%) |
Jul 14, 2022 | 88.17 | 88.92 | 87.27 | 88.76 | 863,423 | -1.01(-1.13%) |
Jul 13, 2022 | 89.62 | 90.02 | 88.26 | 89.77 | 816,182 | -0.62(-0.69%) |
Jul 12, 2022 | 89.31 | 91.98 | 88.48 | 90.39 | 1,256,032 | +1.08(+1.21%) |
Jul 11, 2022 | 90.18 | 90.32 | 88.85 | 89.31 | 1,008,668 | -1.41(-1.55%) |
Jul 08, 2022 | 92.03 | 92.07 | 90.35 | 90.72 | 749,074 | -0.66(-0.72%) |
Jul 07, 2022 | 90.95 | 92.16 | 90.91 | 91.37 | 1,134,195 | +1.40(+1.55%) |
Jul 06, 2022 | 90.45 | 91.01 | 88.97 | 89.98 | 742,315 | -0.74(-0.82%) |
Jul 05, 2022 | 89.93 | 90.76 | 88.74 | 90.72 | 857,784 | -1.04(-1.14%) |
Jul 01, 2022 | 89.93 | 92.05 | 89.51 | 91.76 | 819,129 | +1.16(+1.29%) |
Jun 30, 2022 | 90.46 | 91.77 | 89.65 | 90.60 | 1,111,801 | -2.12(-2.29%) |
Jun 29, 2022 | 92.44 | 94.04 | 91.97 | 92.72 | 936,102 | +0.45(+0.49%) |
Jun 28, 2022 | 92.70 | 94.49 | 92.04 | 92.27 | 713,974 | +0.21(+0.22%) |
Jun 27, 2022 | 91.78 | 92.11 | 90.34 | 92.06 | 1,056,771 | +0.86(+0.95%) |
Jun 24, 2022 | 89.06 | 91.52 | 88.85 | 91.20 | 1,528,252 | +3.10(+3.52%) |
Jun 23, 2022 | 88.63 | 88.68 | 86.14 | 88.10 | 992,357 | +0.43(+0.49%) |
Jun 22, 2022 | 87.48 | 89.10 | 87.26 | 87.67 | 1,000,362 | -0.54(-0.61%) |
Jun 21, 2022 | 88.04 | 88.76 | 87.21 | 88.20 | 870,959 | +2.11(+2.45%) |
Jun 17, 2022 | 86.20 | 87.47 | 85.60 | 86.09 | 1,864,840 | +0.21(+0.24%) |
Jun 16, 2022 | 85.71 | 86.13 | 84.21 | 85.88 | 1,747,956 | -1.71(-1.95%) |
Jun 15, 2022 | 89.23 | 90.20 | 86.30 | 87.59 | 2,778,008 | -0.30(-0.34%) |
Jun 14, 2022 | 93.17 | 93.85 | 86.91 | 87.89 | 3,062,330 | -4.54(-4.91%) |
Jun 13, 2022 | 93.05 | 93.92 | 91.90 | 92.43 | 1,012,113 | -2.82(-2.96%) |
Jun 10, 2022 | 98.42 | 98.61 | 95.09 | 95.24 | 892,231 | -4.62(-4.63%) |
Jun 09, 2022 | 101.94 | 102.64 | 99.84 | 99.86 | 501,201 | -2.12(-2.08%) |
Jun 08, 2022 | 103.42 | 103.79 | 101.76 | 101.99 | 570,182 | -2.35(-2.25%) |
Jun 07, 2022 | 102.63 | 104.51 | 101.76 | 104.34 | 831,769 | +1.47(+1.43%) |
Jun 06, 2022 | 103.64 | 105.00 | 102.80 | 102.86 | 378,335 | +0.21(+0.20%) |
Jun 03, 2022 | 103.55 | 103.81 | 102.56 | 102.66 | 529,772 | -1.74(-1.66%) |
Jun 02, 2022 | 102.08 | 104.44 | 100.96 | 104.39 | 658,389 | +2.92(+2.88%) |
Jun 01, 2022 | 104.34 | 104.61 | 100.67 | 101.47 | 889,360 | -2.79(-2.67%) |
May 31, 2022 | 104.68 | 105.57 | 103.11 | 104.26 | 1,294,048 | -0.79(-0.75%) |
May 27, 2022 | 102.65 | 105.15 | 102.65 | 105.06 | 524,569 | +2.67(+2.61%) |
May 26, 2022 | 100.89 | 102.80 | 100.84 | 102.39 | 600,682 | +2.03(+2.03%) |
May 25, 2022 | 99.16 | 100.69 | 98.72 | 100.35 | 566,474 | +1.32(+1.33%) |
May 24, 2022 | 98.78 | 99.17 | 96.45 | 99.04 | 630,569 | -0.03(-0.03%) |
May 23, 2022 | 98.46 | 100.05 | 97.75 | 99.07 | 778,686 | +2.53(+2.62%) |
May 20, 2022 | 95.81 | 96.70 | 94.19 | 96.54 | 800,769 | +1.37(+1.44%) |
May 19, 2022 | 94.18 | 95.99 | 94.18 | 95.17 | 817,483 | -0.77(-0.80%) |
May 18, 2022 | 98.24 | 98.24 | 95.50 | 95.93 | 734,428 | -2.70(-2.73%) |
May 17, 2022 | 98.10 | 98.97 | 97.26 | 98.63 | 644,551 | +2.17(+2.25%) |
May 16, 2022 | 97.12 | 97.96 | 95.12 | 96.45 | 636,237 | -0.72(-0.74%) |
May 13, 2022 | 96.68 | 98.12 | 96.33 | 97.17 | 667,309 | +1.47(+1.54%) |
May 12, 2022 | 94.48 | 96.46 | 93.35 | 95.70 | 784,885 | +0.63(+0.67%) |
May 11, 2022 | 97.11 | 98.72 | 94.87 | 95.06 | 631,811 | -1.74(-1.79%) |
May 10, 2022 | 98.63 | 99.14 | 95.12 | 96.80 | 893,048 | -0.93(-0.95%) |
May 09, 2022 | 97.52 | 98.91 | 96.58 | 97.73 | 997,758 | -0.56(-0.57%) |
May 06, 2022 | 99.38 | 99.38 | 96.70 | 98.29 | 726,984 | -1.21(-1.22%) |
May 05, 2022 | 100.84 | 100.84 | 98.35 | 99.50 | 960,732 | -2.07(-2.04%) |
May 04, 2022 | 98.44 | 102.15 | 97.59 | 101.58 | 757,717 | +3.23(+3.28%) |
May 03, 2022 | 98.00 | 99.66 | 97.52 | 98.35 | 659,760 | +0.90(+0.92%) |