Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 99.00 | 103.08 | 97.51 | 102.00 | 155,983 | +2.79(+2.81%) |
Jul 28, 2022 | 95.62 | 99.59 | 93.88 | 99.21 | 110,816 | +3.51(+3.67%) |
Jul 27, 2022 | 93.18 | 96.69 | 92.40 | 95.70 | 105,015 | +3.95(+4.31%) |
Jul 26, 2022 | 92.91 | 92.91 | 90.00 | 91.75 | 75,864 | -1.36(-1.46%) |
Jul 25, 2022 | 94.82 | 94.82 | 91.47 | 93.11 | 81,409 | -1.94(-2.04%) |
Jul 22, 2022 | 95.37 | 96.53 | 94.48 | 95.05 | 145,092 | -0.27(-0.28%) |
Jul 21, 2022 | 91.13 | 95.79 | 90.09 | 95.32 | 162,568 | +4.33(+4.76%) |
Jul 20, 2022 | 89.08 | 92.83 | 89.02 | 90.99 | 105,231 | +1.51(+1.69%) |
Jul 19, 2022 | 86.70 | 89.97 | 86.70 | 89.48 | 65,431 | +3.49(+4.06%) |
Jul 18, 2022 | 86.04 | 87.80 | 85.56 | 85.99 | 59,107 | +1.21(+1.43%) |
Jul 15, 2022 | 84.09 | 86.51 | 83.52 | 84.78 | 36,973 | +0.61(+0.72%) |
Jul 14, 2022 | 85.06 | 85.71 | 82.01 | 84.17 | 83,873 | -1.86(-2.16%) |
Jul 13, 2022 | 85.19 | 87.93 | 84.47 | 86.03 | 92,144 | -0.51(-0.59%) |
Jul 12, 2022 | 89.20 | 90.44 | 85.53 | 86.54 | 147,136 | -3.57(-3.96%) |
Jul 11, 2022 | 90.07 | 90.50 | 87.36 | 90.11 | 68,144 | -1.37(-1.50%) |
Jul 08, 2022 | 90.70 | 93.12 | 89.12 | 91.48 | 47,802 | +0.36(+0.40%) |
Jul 07, 2022 | 88.91 | 91.56 | 88.91 | 91.12 | 103,950 | +2.09(+2.35%) |
Jul 06, 2022 | 90.00 | 91.39 | 87.02 | 89.03 | 91,764 | -0.97(-1.08%) |
Jul 05, 2022 | 88.03 | 90.10 | 85.39 | 90.00 | 295,126 | +1.00(+1.12%) |
Jul 01, 2022 | 87.31 | 89.90 | 86.44 | 89.00 | 177,178 | +0.73(+0.83%) |
Jun 30, 2022 | 91.55 | 92.16 | 87.12 | 88.27 | 266,487 | -5.04(-5.40%) |
Jun 29, 2022 | 93.68 | 94.67 | 92.00 | 93.31 | 65,621 | -0.22(-0.24%) |
Jun 28, 2022 | 99.93 | 100.56 | 91.54 | 93.53 | 218,262 | -6.14(-6.16%) |
Jun 27, 2022 | 100.82 | 100.99 | 98.15 | 99.67 | 90,299 | -0.47(-0.47%) |
Jun 24, 2022 | 100.52 | 101.37 | 97.62 | 100.14 | 92,734 | +1.36(+1.38%) |
Jun 23, 2022 | 90.87 | 99.61 | 90.55 | 98.78 | 199,058 | +7.45(+8.16%) |
Jun 22, 2022 | 88.60 | 91.50 | 87.97 | 91.33 | 85,844 | +1.42(+1.58%) |
Jun 21, 2022 | 90.19 | 92.04 | 89.14 | 89.91 | 110,522 | +1.33(+1.50%) |
Jun 17, 2022 | 84.28 | 90.08 | 83.31 | 88.58 | 165,793 | +5.62(+6.77%) |
Jun 16, 2022 | 87.93 | 90.17 | 82.73 | 82.96 | 91,048 | -7.84(-8.63%) |
Jun 15, 2022 | 88.71 | 91.74 | 87.03 | 90.80 | 211,549 | +2.43(+2.75%) |
Jun 14, 2022 | 90.00 | 90.56 | 87.13 | 88.37 | 202,571 | -2.27(-2.50%) |
Jun 13, 2022 | 97.00 | 97.20 | 90.36 | 90.64 | 144,617 | -9.12(-9.14%) |
Jun 10, 2022 | 101.00 | 101.90 | 98.83 | 99.76 | 191,673 | -2.90(-2.82%) |
Jun 09, 2022 | 105.45 | 105.73 | 102.62 | 102.66 | 73,801 | -4.24(-3.97%) |
Jun 08, 2022 | 109.00 | 110.76 | 106.62 | 106.90 | 119,607 | -1.84(-1.69%) |
Jun 07, 2022 | 104.16 | 109.50 | 104.01 | 108.74 | 174,997 | +2.33(+2.19%) |
Jun 06, 2022 | 107.01 | 109.90 | 106.38 | 106.41 | 110,916 | +0.70(+0.66%) |
Jun 03, 2022 | 104.98 | 107.98 | 104.78 | 105.71 | 141,148 | -0.83(-0.78%) |
Jun 02, 2022 | 102.61 | 106.84 | 102.61 | 106.54 | 271,147 | +3.71(+3.61%) |
Jun 01, 2022 | 101.20 | 104.02 | 101.04 | 102.83 | 152,898 | +1.94(+1.92%) |
May 31, 2022 | 104.33 | 105.50 | 100.07 | 100.89 | 222,136 | -4.13(-3.93%) |
May 27, 2022 | 94.00 | 105.17 | 93.50 | 105.02 | 426,223 | +13.12(+14.28%) |
May 26, 2022 | 87.71 | 92.68 | 86.17 | 91.90 | 152,494 | +3.40(+3.84%) |
May 25, 2022 | 88.68 | 91.46 | 88.35 | 88.50 | 185,582 | -1.83(-2.03%) |
May 24, 2022 | 93.60 | 93.60 | 89.68 | 90.33 | 128,941 | -5.57(-5.81%) |
May 23, 2022 | 96.83 | 97.25 | 94.38 | 95.90 | 62,263 | -0.08(-0.08%) |
May 20, 2022 | 97.76 | 98.69 | 93.27 | 95.98 | 237,667 | -0.21(-0.22%) |
May 19, 2022 | 90.35 | 97.11 | 90.00 | 96.19 | 152,602 | +4.69(+5.13%) |
May 18, 2022 | 94.49 | 95.30 | 91.16 | 91.50 | 131,103 | -4.40(-4.59%) |
May 17, 2022 | 99.38 | 100.47 | 95.29 | 95.90 | 151,741 | -1.60(-1.64%) |
May 16, 2022 | 103.88 | 104.86 | 96.65 | 97.50 | 163,545 | -6.48(-6.23%) |
May 13, 2022 | 99.68 | 105.10 | 99.68 | 103.98 | 236,430 | +6.83(+7.03%) |
May 12, 2022 | 93.47 | 102.49 | 92.64 | 97.15 | 348,511 | +3.35(+3.57%) |
May 11, 2022 | 96.46 | 99.92 | 93.55 | 93.80 | 254,309 | -3.42(-3.52%) |
May 10, 2022 | 96.50 | 98.83 | 92.72 | 97.22 | 311,240 | +2.72(+2.88%) |
May 09, 2022 | 100.00 | 100.68 | 93.52 | 94.50 | 244,394 | -8.27(-8.05%) |
May 06, 2022 | 104.00 | 105.47 | 99.21 | 102.77 | 325,154 | -2.07(-1.97%) |
May 05, 2022 | 107.78 | 107.78 | 102.97 | 104.84 | 418,834 | -4.14(-3.80%) |
May 04, 2022 | 105.00 | 109.01 | 102.09 | 108.98 | 241,567 | +2.80(+2.64%) |
May 03, 2022 | 100.85 | 107.43 | 100.65 | 106.18 | 215,108 | +1.80(+1.72%) |