Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 94.07 | 95.93 | 94.07 | 95.75 | 44,483 | +1.58(+1.67%) |
Jul 28, 2022 | 92.97 | 94.25 | 92.42 | 94.18 | 42,483 | +1.72(+1.86%) |
Jul 27, 2022 | 91.19 | 92.84 | 90.87 | 92.45 | 52,555 | +1.56(+1.71%) |
Jul 26, 2022 | 91.10 | 91.34 | 90.65 | 90.90 | 30,073 | -0.74(-0.81%) |
Jul 25, 2022 | 91.46 | 91.78 | 90.80 | 91.64 | 64,533 | +0.30(+0.33%) |
Jul 22, 2022 | 92.15 | 92.37 | 90.85 | 91.34 | 35,962 | -0.38(-0.42%) |
Jul 21, 2022 | 90.29 | 91.76 | 90.29 | 91.72 | 50,580 | +1.07(+1.18%) |
Jul 20, 2022 | 89.50 | 90.81 | 89.50 | 90.65 | 47,624 | +0.78(+0.87%) |
Jul 19, 2022 | 87.45 | 90.04 | 87.44 | 89.87 | 52,714 | +3.11(+3.59%) |
Jul 18, 2022 | 88.02 | 88.37 | 86.57 | 86.76 | 20,210 | -0.54(-0.62%) |
Jul 15, 2022 | 86.60 | 87.39 | 86.28 | 87.30 | 148,923 | +1.62(+1.90%) |
Jul 14, 2022 | 84.78 | 85.71 | 84.35 | 85.67 | 43,563 | -0.56(-0.65%) |
Jul 13, 2022 | 85.65 | 86.73 | 85.36 | 86.23 | 44,076 | -0.70(-0.81%) |
Jul 12, 2022 | 86.57 | 87.94 | 86.49 | 86.93 | 33,610 | -0.22(-0.26%) |
Jul 11, 2022 | 87.04 | 87.54 | 86.95 | 87.16 | 25,771 | -0.60(-0.68%) |
Jul 08, 2022 | 87.70 | 88.16 | 87.13 | 87.76 | 26,277 | -0.34(-0.39%) |
Jul 07, 2022 | 87.61 | 88.30 | 87.17 | 88.10 | 31,714 | +1.08(+1.24%) |
Jul 06, 2022 | 86.65 | 87.46 | 86.04 | 87.02 | 520,469 | +0.34(+0.40%) |
Jul 05, 2022 | 85.86 | 86.69 | 84.69 | 86.68 | 55,745 | -0.57(-0.65%) |
Jul 01, 2022 | 85.95 | 87.47 | 85.63 | 87.25 | 74,500 | +1.00(+1.16%) |
Jun 30, 2022 | 85.48 | 86.88 | 84.69 | 86.25 | 50,217 | -0.37(-0.43%) |
Jun 29, 2022 | 86.97 | 86.97 | 85.98 | 86.62 | 69,164 | -0.42(-0.48%) |
Jun 28, 2022 | 88.92 | 89.90 | 86.98 | 87.04 | 37,460 | -1.56(-1.76%) |
Jun 27, 2022 | 89.02 | 89.48 | 88.44 | 88.60 | 36,224 | -0.32(-0.36%) |
Jun 24, 2022 | 86.34 | 88.95 | 86.34 | 88.92 | 72,447 | +3.27(+3.82%) |
Jun 23, 2022 | 86.05 | 86.05 | 84.59 | 85.65 | 128,547 | -0.01(-0.01%) |
Jun 22, 2022 | 84.65 | 86.38 | 84.65 | 85.66 | 188,033 | -0.31(-0.36%) |
Jun 21, 2022 | 85.68 | 86.39 | 85.57 | 85.97 | 80,478 | +1.39(+1.64%) |
Jun 17, 2022 | 84.36 | 85.12 | 83.48 | 84.58 | 139,002 | +0.27(+0.32%) |
Jun 16, 2022 | 86.00 | 86.00 | 83.86 | 84.31 | 77,040 | -3.53(-4.02%) |
Jun 15, 2022 | 87.78 | 88.92 | 86.45 | 87.84 | 292,578 | +1.04(+1.20%) |
Jun 14, 2022 | 87.43 | 87.84 | 86.19 | 86.81 | 59,218 | -0.22(-0.25%) |
Jun 13, 2022 | 87.93 | 88.36 | 86.53 | 87.02 | 1,236,336 | -3.21(-3.56%) |
Jun 10, 2022 | 91.53 | 91.54 | 90.23 | 90.23 | 83,302 | -3.05(-3.27%) |
Jun 09, 2022 | 94.96 | 95.23 | 93.28 | 93.28 | 45,235 | -2.23(-2.34%) |
Jun 08, 2022 | 96.36 | 96.66 | 95.29 | 95.52 | 31,414 | -1.50(-1.55%) |
Jun 07, 2022 | 95.12 | 97.11 | 94.96 | 97.02 | 26,689 | +1.07(+1.12%) |
Jun 06, 2022 | 96.26 | 96.77 | 95.75 | 95.95 | 60,889 | +0.50(+0.52%) |
Jun 03, 2022 | 95.23 | 95.84 | 95.07 | 95.45 | 74,123 | -0.67(-0.70%) |
Jun 02, 2022 | 94.10 | 96.20 | 94.09 | 96.12 | 65,322 | +2.13(+2.26%) |
Jun 01, 2022 | 95.15 | 95.54 | 93.33 | 93.99 | 93,642 | -0.74(-0.78%) |
May 31, 2022 | 94.85 | 95.39 | 93.91 | 94.73 | 30,078 | -0.77(-0.81%) |
May 27, 2022 | 93.95 | 95.51 | 93.95 | 95.51 | 374,205 | +2.23(+2.39%) |
May 26, 2022 | 91.84 | 93.63 | 91.84 | 93.28 | 40,470 | +1.99(+2.18%) |
May 25, 2022 | 90.25 | 91.70 | 90.19 | 91.29 | 57,773 | +0.75(+0.83%) |
May 24, 2022 | 90.60 | 90.83 | 89.00 | 90.54 | 119,447 | -0.78(-0.86%) |
May 23, 2022 | 90.23 | 91.47 | 89.99 | 91.32 | 79,118 | +1.86(+2.07%) |
May 20, 2022 | 90.57 | 90.64 | 87.59 | 89.46 | 103,939 | -0.47(-0.52%) |
May 19, 2022 | 89.33 | 91.00 | 88.95 | 89.93 | 152,328 | -0.46(-0.51%) |
May 18, 2022 | 92.57 | 92.92 | 90.17 | 90.39 | 160,989 | -3.23(-3.45%) |
May 17, 2022 | 92.86 | 93.76 | 92.24 | 93.62 | 62,399 | +2.27(+2.48%) |
May 16, 2022 | 91.47 | 92.15 | 90.73 | 91.36 | 53,756 | -0.46(-0.50%) |
May 13, 2022 | 91.12 | 92.36 | 90.99 | 91.82 | 102,343 | +1.74(+1.93%) |
May 12, 2022 | 89.28 | 90.77 | 88.36 | 90.08 | 146,947 | +0.09(+0.10%) |
May 11, 2022 | 90.70 | 92.30 | 89.89 | 89.99 | 180,867 | -1.02(-1.12%) |
May 10, 2022 | 92.75 | 93.00 | 89.92 | 91.00 | 1,493,051 | -0.50(-0.54%) |
May 09, 2022 | 92.97 | 93.21 | 91.19 | 91.50 | 216,144 | -2.79(-2.96%) |
May 06, 2022 | 94.81 | 94.88 | 92.93 | 94.30 | 314,769 | -1.24(-1.30%) |
May 05, 2022 | 97.86 | 98.19 | 94.76 | 95.54 | 216,227 | -3.47(-3.50%) |
May 04, 2022 | 96.01 | 99.07 | 95.50 | 99.00 | 121,984 | +3.06(+3.19%) |
May 03, 2022 | 95.53 | 96.58 | 95.33 | 95.95 | 114,280 | +0.48(+0.50%) |