Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 91.74 | 93.02 | 91.72 | 92.56 | 3,954,361 | +0.74(+0.80%) |
Jul 28, 2022 | 90.01 | 91.96 | 89.78 | 91.82 | 1,560,823 | +2.60(+2.92%) |
Jul 27, 2022 | 88.58 | 89.40 | 88.18 | 89.22 | 1,564,503 | +0.31(+0.35%) |
Jul 26, 2022 | 87.62 | 88.93 | 87.56 | 88.92 | 1,591,908 | +1.18(+1.35%) |
Jul 25, 2022 | 85.89 | 87.79 | 85.74 | 87.73 | 1,243,165 | +1.54(+1.78%) |
Jul 22, 2022 | 85.12 | 86.23 | 84.72 | 86.19 | 1,177,741 | +1.51(+1.78%) |
Jul 21, 2022 | 84.30 | 84.79 | 83.72 | 84.68 | 1,396,490 | +0.17(+0.20%) |
Jul 20, 2022 | 85.90 | 85.91 | 84.47 | 84.51 | 1,531,471 | -1.47(-1.71%) |
Jul 19, 2022 | 85.80 | 86.52 | 85.48 | 85.99 | 1,123,280 | +0.55(+0.64%) |
Jul 18, 2022 | 86.72 | 87.01 | 85.36 | 85.44 | 1,505,631 | -1.65(-1.90%) |
Jul 15, 2022 | 87.27 | 87.28 | 85.97 | 87.09 | 2,642,595 | +0.52(+0.60%) |
Jul 14, 2022 | 84.70 | 86.77 | 84.58 | 86.57 | 1,270,568 | +0.29(+0.33%) |
Jul 13, 2022 | 85.95 | 87.04 | 85.57 | 86.28 | 1,319,250 | -0.27(-0.31%) |
Jul 12, 2022 | 86.29 | 87.57 | 86.03 | 86.55 | 1,616,901 | -0.10(-0.12%) |
Jul 11, 2022 | 85.31 | 86.72 | 85.27 | 86.65 | 1,718,416 | +0.90(+1.04%) |
Jul 08, 2022 | 86.43 | 86.56 | 85.52 | 85.75 | 1,475,020 | -0.31(-0.36%) |
Jul 07, 2022 | 86.83 | 87.40 | 85.81 | 86.06 | 1,695,628 | -0.75(-0.86%) |
Jul 06, 2022 | 86.73 | 87.88 | 85.96 | 86.81 | 1,968,532 | +0.38(+0.44%) |
Jul 05, 2022 | 90.63 | 90.72 | 84.72 | 86.43 | 3,188,832 | -4.24(-4.68%) |
Jul 01, 2022 | 89.10 | 90.92 | 88.40 | 90.67 | 2,180,331 | +2.00(+2.25%) |
Jun 30, 2022 | 87.92 | 89.63 | 87.76 | 88.67 | 2,447,473 | +0.35(+0.40%) |
Jun 29, 2022 | 87.86 | 88.68 | 87.86 | 88.32 | 1,348,280 | +0.56(+0.64%) |
Jun 28, 2022 | 87.63 | 88.37 | 87.48 | 87.76 | 1,689,265 | +0.52(+0.60%) |
Jun 27, 2022 | 86.33 | 87.66 | 86.01 | 87.24 | 1,448,511 | +0.59(+0.68%) |
Jun 24, 2022 | 85.45 | 86.88 | 85.20 | 86.65 | 1,787,790 | +1.51(+1.77%) |
Jun 23, 2022 | 83.06 | 85.45 | 83.00 | 85.14 | 1,931,423 | +2.25(+2.71%) |
Jun 22, 2022 | 81.88 | 83.53 | 81.80 | 82.89 | 1,858,793 | +0.64(+0.78%) |
Jun 21, 2022 | 81.01 | 82.52 | 80.79 | 82.25 | 2,285,274 | +1.24(+1.53%) |
Jun 17, 2022 | 81.98 | 82.31 | 80.27 | 81.01 | 4,490,001 | -0.74(-0.90%) |
Jun 16, 2022 | 81.52 | 83.41 | 80.43 | 81.75 | 2,832,077 | -0.54(-0.66%) |
Jun 15, 2022 | 83.27 | 83.77 | 81.29 | 82.29 | 2,064,265 | -0.49(-0.60%) |
Jun 14, 2022 | 85.07 | 85.48 | 81.66 | 82.78 | 2,061,633 | -2.21(-2.60%) |
Jun 13, 2022 | 87.87 | 88.39 | 84.51 | 84.99 | 2,313,739 | -3.73(-4.20%) |
Jun 10, 2022 | 87.25 | 89.40 | 86.73 | 88.72 | 2,087,418 | +0.60(+0.68%) |
Jun 09, 2022 | 90.46 | 90.73 | 88.02 | 88.12 | 1,362,822 | -2.36(-2.61%) |
Jun 08, 2022 | 91.47 | 91.62 | 90.30 | 90.48 | 1,131,249 | -1.34(-1.46%) |
Jun 07, 2022 | 91.20 | 91.96 | 90.26 | 91.82 | 1,942,130 | +0.35(+0.39%) |
Jun 06, 2022 | 91.75 | 92.53 | 91.07 | 91.47 | 1,055,194 | +0.18(+0.19%) |
Jun 03, 2022 | 91.78 | 92.02 | 91.19 | 91.29 | 1,173,648 | -0.62(-0.68%) |
Jun 02, 2022 | 92.26 | 92.30 | 90.24 | 91.92 | 1,595,562 | -0.05(-0.05%) |
Jun 01, 2022 | 92.62 | 92.68 | 90.89 | 91.96 | 2,113,664 | -0.59(-0.63%) |
May 31, 2022 | 93.04 | 93.58 | 92.15 | 92.55 | 4,171,420 | -1.23(-1.31%) |
May 27, 2022 | 92.64 | 93.86 | 92.59 | 93.78 | 1,417,597 | +0.66(+0.71%) |
May 26, 2022 | 94.08 | 94.28 | 93.02 | 93.12 | 1,587,319 | -0.42(-0.45%) |
May 25, 2022 | 93.61 | 93.95 | 92.97 | 93.54 | 2,013,975 | -0.07(-0.07%) |
May 24, 2022 | 91.18 | 93.69 | 90.58 | 93.61 | 1,987,635 | +2.53(+2.77%) |
May 23, 2022 | 90.86 | 92.16 | 89.98 | 91.08 | 2,979,707 | +1.74(+1.95%) |
May 20, 2022 | 88.63 | 89.54 | 88.00 | 89.34 | 2,574,356 | +0.92(+1.04%) |
May 19, 2022 | 88.55 | 88.57 | 87.02 | 88.41 | 2,184,251 | -0.37(-0.42%) |
May 18, 2022 | 89.37 | 89.89 | 88.60 | 88.79 | 2,306,920 | -0.26(-0.29%) |
May 17, 2022 | 88.48 | 89.20 | 86.77 | 89.05 | 1,704,818 | +1.17(+1.33%) |
May 16, 2022 | 88.49 | 88.89 | 87.71 | 87.88 | 1,773,091 | -0.33(-0.38%) |
May 13, 2022 | 87.85 | 88.27 | 86.69 | 88.21 | 1,876,961 | +0.97(+1.11%) |
May 12, 2022 | 87.23 | 87.78 | 85.95 | 87.24 | 2,344,067 | +0.06(+0.07%) |
May 11, 2022 | 86.02 | 88.40 | 85.74 | 87.18 | 1,797,788 | +1.51(+1.76%) |
May 10, 2022 | 87.35 | 88.79 | 85.06 | 85.67 | 2,279,044 | -1.60(-1.83%) |
May 09, 2022 | 86.36 | 88.27 | 85.26 | 87.27 | 2,258,695 | +0.37(+0.43%) |
May 06, 2022 | 84.70 | 87.35 | 84.15 | 86.90 | 1,889,513 | +1.22(+1.42%) |
May 05, 2022 | 86.15 | 86.85 | 85.24 | 85.68 | 1,736,902 | -0.78(-0.90%) |
May 04, 2022 | 85.89 | 86.59 | 85.39 | 86.46 | 2,011,350 | +1.13(+1.32%) |
May 03, 2022 | 85.18 | 87.14 | 85.14 | 85.33 | 1,642,329 | +0.25(+0.29%) |