Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 95.93 | 96.17 | 94.05 | 96.07 | 195,294 | -0.31(-0.32%) |
Jul 28, 2022 | 96.95 | 96.95 | 95.28 | 96.38 | 141,334 | -0.57(-0.59%) |
Jul 27, 2022 | 95.77 | 97.29 | 94.96 | 96.95 | 183,265 | +1.55(+1.62%) |
Jul 26, 2022 | 94.41 | 95.63 | 94.40 | 95.40 | 149,332 | +0.71(+0.75%) |
Jul 25, 2022 | 94.21 | 95.26 | 93.82 | 94.69 | 265,960 | +0.78(+0.83%) |
Jul 22, 2022 | 94.07 | 94.86 | 93.33 | 93.91 | 240,372 | +0.23(+0.25%) |
Jul 21, 2022 | 92.09 | 93.70 | 89.48 | 93.68 | 297,552 | +1.39(+1.51%) |
Jul 20, 2022 | 91.64 | 92.39 | 90.86 | 92.29 | 198,714 | +0.96(+1.05%) |
Jul 19, 2022 | 89.89 | 91.45 | 89.24 | 91.33 | 214,611 | +2.31(+2.59%) |
Jul 18, 2022 | 88.56 | 89.33 | 88.43 | 89.02 | 231,829 | +0.66(+0.75%) |
Jul 15, 2022 | 86.73 | 88.53 | 86.53 | 88.36 | 184,924 | +2.01(+2.33%) |
Jul 14, 2022 | 85.93 | 86.98 | 85.29 | 86.35 | 235,131 | -0.54(-0.62%) |
Jul 13, 2022 | 86.91 | 87.98 | 86.21 | 86.89 | 172,871 | -0.76(-0.87%) |
Jul 12, 2022 | 88.92 | 89.68 | 87.38 | 87.65 | 282,411 | -0.99(-1.12%) |
Jul 11, 2022 | 90.31 | 90.82 | 88.34 | 88.64 | 286,255 | -2.21(-2.43%) |
Jul 08, 2022 | 89.62 | 91.62 | 89.61 | 90.85 | 359,389 | +0.52(+0.58%) |
Jul 07, 2022 | 92.28 | 93.37 | 89.27 | 90.33 | 391,305 | -1.93(-2.09%) |
Jul 06, 2022 | 93.72 | 93.80 | 91.61 | 92.26 | 282,171 | -1.19(-1.27%) |
Jul 05, 2022 | 94.88 | 94.95 | 91.87 | 93.45 | 320,491 | -1.92(-2.01%) |
Jul 01, 2022 | 93.79 | 95.41 | 93.20 | 95.37 | 228,403 | +1.18(+1.25%) |
Jun 30, 2022 | 94.00 | 95.03 | 93.25 | 94.19 | 196,323 | -0.70(-0.74%) |
Jun 29, 2022 | 95.13 | 95.57 | 94.31 | 94.89 | 211,671 | -0.10(-0.11%) |
Jun 28, 2022 | 96.78 | 97.22 | 94.98 | 94.99 | 368,404 | -1.20(-1.25%) |
Jun 27, 2022 | 96.31 | 97.41 | 94.04 | 96.19 | 294,359 | -0.66(-0.68%) |
Jun 24, 2022 | 90.98 | 96.97 | 89.81 | 96.85 | 1,231,999 | +6.26(+6.91%) |
Jun 23, 2022 | 88.70 | 90.64 | 88.22 | 90.59 | 205,281 | +2.23(+2.52%) |
Jun 22, 2022 | 88.15 | 89.08 | 87.78 | 88.36 | 284,373 | -0.21(-0.24%) |
Jun 21, 2022 | 88.72 | 88.77 | 86.57 | 88.57 | 342,007 | +0.73(+0.83%) |
Jun 17, 2022 | 85.17 | 87.96 | 84.43 | 87.84 | 1,996,648 | +3.63(+4.31%) |
Jun 16, 2022 | 85.70 | 86.88 | 83.31 | 84.21 | 509,815 | -2.68(-3.08%) |
Jun 15, 2022 | 88.14 | 88.45 | 85.51 | 86.89 | 471,272 | +0.02(+0.02%) |
Jun 14, 2022 | 86.09 | 87.05 | 85.36 | 86.87 | 426,325 | +1.28(+1.50%) |
Jun 13, 2022 | 87.64 | 88.31 | 85.26 | 85.59 | 454,550 | -3.20(-3.60%) |
Jun 10, 2022 | 88.96 | 89.89 | 87.84 | 88.79 | 328,892 | -1.22(-1.36%) |
Jun 09, 2022 | 90.92 | 91.40 | 89.95 | 90.01 | 364,092 | -0.93(-1.02%) |
Jun 08, 2022 | 91.25 | 92.48 | 90.28 | 90.94 | 365,605 | +0.07(+0.08%) |
Jun 07, 2022 | 88.57 | 90.97 | 87.97 | 90.87 | 322,273 | +1.85(+2.08%) |
Jun 06, 2022 | 88.58 | 89.22 | 87.28 | 89.02 | 277,942 | +0.68(+0.77%) |
Jun 03, 2022 | 87.00 | 89.26 | 87.00 | 88.34 | 217,708 | -0.59(-0.66%) |
Jun 02, 2022 | 88.09 | 88.93 | 86.92 | 88.93 | 197,725 | +0.81(+0.92%) |
Jun 01, 2022 | 88.11 | 90.10 | 86.89 | 88.12 | 278,843 | -1.05(-1.18%) |
May 31, 2022 | 89.78 | 90.86 | 88.46 | 89.17 | 397,268 | -1.25(-1.38%) |
May 27, 2022 | 89.30 | 90.42 | 88.99 | 90.42 | 253,328 | +1.31(+1.47%) |
May 26, 2022 | 89.50 | 90.72 | 88.93 | 89.11 | 203,850 | +0.15(+0.17%) |
May 25, 2022 | 87.90 | 90.07 | 87.90 | 88.96 | 397,085 | +1.01(+1.15%) |
May 24, 2022 | 88.89 | 89.07 | 87.01 | 87.95 | 389,938 | -0.96(-1.08%) |
May 23, 2022 | 89.01 | 89.81 | 88.17 | 88.91 | 354,627 | +0.47(+0.53%) |
May 20, 2022 | 88.13 | 88.47 | 86.67 | 88.44 | 250,359 | +0.39(+0.44%) |
May 19, 2022 | 87.46 | 88.73 | 86.26 | 88.05 | 208,161 | +0.28(+0.32%) |
May 18, 2022 | 88.45 | 90.65 | 87.59 | 87.77 | 300,848 | -0.98(-1.10%) |
May 17, 2022 | 88.52 | 89.03 | 87.87 | 88.75 | 185,846 | +0.85(+0.97%) |
May 16, 2022 | 87.13 | 88.54 | 86.18 | 87.90 | 312,145 | +0.59(+0.68%) |
May 13, 2022 | 87.57 | 87.82 | 86.09 | 87.31 | 323,812 | -0.06(-0.07%) |
May 12, 2022 | 88.38 | 89.90 | 86.60 | 87.37 | 367,782 | -1.23(-1.39%) |
May 11, 2022 | 89.53 | 92.10 | 88.26 | 88.60 | 386,732 | -1.04(-1.16%) |
May 10, 2022 | 91.88 | 92.71 | 89.35 | 89.64 | 654,369 | -2.08(-2.27%) |
May 09, 2022 | 93.79 | 94.95 | 91.38 | 91.72 | 464,224 | -2.79(-2.95%) |
May 06, 2022 | 97.80 | 98.73 | 94.17 | 94.51 | 554,624 | -3.68(-3.75%) |
May 05, 2022 | 98.87 | 98.87 | 94.51 | 98.19 | 538,695 | +3.15(+3.31%) |
May 04, 2022 | 95.65 | 95.65 | 93.06 | 95.04 | 689,493 | +0.53(+0.56%) |
May 03, 2022 | 94.41 | 95.30 | 93.61 | 94.51 | 575,755 | -1.81(-1.88%) |