Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 93.31 | 94.34 | 92.80 | 94.16 | 122,624 | +0.38(+0.41%) |
Jul 28, 2022 | 93.60 | 94.20 | 92.76 | 93.77 | 61,539 | +0.12(+0.13%) |
Jul 27, 2022 | 92.86 | 94.09 | 90.61 | 93.65 | 108,410 | +1.41(+1.53%) |
Jul 26, 2022 | 90.95 | 92.24 | 89.78 | 92.24 | 82,414 | +0.62(+0.68%) |
Jul 25, 2022 | 92.13 | 92.68 | 91.13 | 91.62 | 68,231 | -0.09(-0.10%) |
Jul 22, 2022 | 91.24 | 92.09 | 90.64 | 91.71 | 79,230 | +0.64(+0.70%) |
Jul 21, 2022 | 91.60 | 91.98 | 90.07 | 91.07 | 75,777 | -0.53(-0.58%) |
Jul 20, 2022 | 90.74 | 91.81 | 89.76 | 91.60 | 87,576 | +0.72(+0.79%) |
Jul 19, 2022 | 90.47 | 92.28 | 90.47 | 90.88 | 123,045 | +0.92(+1.02%) |
Jul 18, 2022 | 89.77 | 92.17 | 89.54 | 89.96 | 106,124 | +0.70(+0.78%) |
Jul 15, 2022 | 90.20 | 90.43 | 88.63 | 89.26 | 134,167 | +0.59(+0.67%) |
Jul 14, 2022 | 87.36 | 88.67 | 86.58 | 88.67 | 93,025 | +0.33(+0.37%) |
Jul 13, 2022 | 87.80 | 89.59 | 87.56 | 88.35 | 70,255 | +0.27(+0.30%) |
Jul 12, 2022 | 87.13 | 88.73 | 87.13 | 88.08 | 107,054 | +1.19(+1.37%) |
Jul 11, 2022 | 86.41 | 88.25 | 86.41 | 86.89 | 59,635 | +0.01(+0.01%) |
Jul 08, 2022 | 87.07 | 88.10 | 86.48 | 86.88 | 82,073 | +0.04(+0.05%) |
Jul 07, 2022 | 86.07 | 87.17 | 85.98 | 86.84 | 65,888 | +1.22(+1.43%) |
Jul 06, 2022 | 85.63 | 86.31 | 84.47 | 85.61 | 63,554 | -0.55(-0.64%) |
Jul 05, 2022 | 86.09 | 86.56 | 83.70 | 86.16 | 126,321 | -0.13(-0.15%) |
Jul 01, 2022 | 85.16 | 86.56 | 84.42 | 86.29 | 141,095 | +0.89(+1.04%) |
Jun 30, 2022 | 84.00 | 85.81 | 83.06 | 85.40 | 99,012 | +0.42(+0.50%) |
Jun 29, 2022 | 86.07 | 87.19 | 84.54 | 84.98 | 59,154 | -1.36(-1.57%) |
Jun 28, 2022 | 87.32 | 87.85 | 86.05 | 86.34 | 82,203 | -0.97(-1.12%) |
Jun 27, 2022 | 86.69 | 88.06 | 86.46 | 87.31 | 90,798 | +1.43(+1.66%) |
Jun 24, 2022 | 86.11 | 86.82 | 85.40 | 85.89 | 201,062 | +0.29(+0.33%) |
Jun 23, 2022 | 85.62 | 86.60 | 84.52 | 85.60 | 83,361 | +1.30(+1.54%) |
Jun 22, 2022 | 87.00 | 87.53 | 83.69 | 84.30 | 81,813 | -3.32(-3.79%) |
Jun 21, 2022 | 83.08 | 88.49 | 82.61 | 87.62 | 112,044 | +5.01(+6.07%) |
Jun 17, 2022 | 87.90 | 88.36 | 82.21 | 82.61 | 236,588 | -5.21(-5.93%) |
Jun 16, 2022 | 86.49 | 88.32 | 85.69 | 87.82 | 84,685 | +0.25(+0.28%) |
Jun 15, 2022 | 87.32 | 88.89 | 87.24 | 87.57 | 95,788 | +1.07(+1.24%) |
Jun 14, 2022 | 83.84 | 86.58 | 82.97 | 86.50 | 103,249 | +3.41(+4.10%) |
Jun 13, 2022 | 83.43 | 84.50 | 82.83 | 83.09 | 96,539 | -1.52(-1.79%) |
Jun 10, 2022 | 83.98 | 85.44 | 83.34 | 84.61 | 89,724 | -0.04(-0.05%) |
Jun 09, 2022 | 86.69 | 86.82 | 84.46 | 84.65 | 72,341 | -1.81(-2.10%) |
Jun 08, 2022 | 88.60 | 88.60 | 86.10 | 86.46 | 114,014 | -2.35(-2.65%) |
Jun 07, 2022 | 87.83 | 89.23 | 87.44 | 88.81 | 94,169 | +0.08(+0.09%) |
Jun 06, 2022 | 89.34 | 89.94 | 88.36 | 88.73 | 102,615 | -0.42(-0.47%) |
Jun 03, 2022 | 90.53 | 90.97 | 88.35 | 89.15 | 69,185 | -1.57(-1.73%) |
Jun 02, 2022 | 87.76 | 90.72 | 86.74 | 90.72 | 113,536 | +3.26(+3.73%) |
Jun 01, 2022 | 87.84 | 88.06 | 85.96 | 87.46 | 106,349 | -0.22(-0.25%) |
May 31, 2022 | 88.11 | 88.22 | 86.45 | 87.68 | 188,000 | -0.62(-0.70%) |
May 27, 2022 | 86.63 | 88.58 | 86.26 | 88.30 | 111,936 | +1.55(+1.78%) |
May 26, 2022 | 86.44 | 89.37 | 86.44 | 86.75 | 103,149 | +0.45(+0.52%) |
May 25, 2022 | 84.47 | 86.68 | 83.86 | 86.30 | 118,490 | +1.36(+1.60%) |
May 24, 2022 | 83.72 | 85.04 | 83.27 | 84.94 | 88,333 | +0.34(+0.41%) |
May 23, 2022 | 83.44 | 85.67 | 83.25 | 84.60 | 72,217 | +1.45(+1.74%) |
May 20, 2022 | 83.70 | 84.39 | 81.02 | 83.15 | 114,037 | -0.21(-0.25%) |
May 19, 2022 | 83.12 | 85.51 | 82.19 | 83.36 | 157,773 | -0.84(-0.99%) |
May 18, 2022 | 88.60 | 89.01 | 83.07 | 84.19 | 187,098 | -6.06(-6.72%) |
May 17, 2022 | 91.82 | 91.82 | 89.56 | 90.26 | 104,073 | -1.00(-1.10%) |
May 16, 2022 | 91.91 | 92.49 | 90.82 | 91.26 | 118,302 | -0.50(-0.55%) |
May 13, 2022 | 92.52 | 93.08 | 90.42 | 91.76 | 114,631 | -0.56(-0.61%) |
May 12, 2022 | 91.46 | 93.88 | 91.16 | 92.32 | 105,186 | -0.51(-0.55%) |
May 11, 2022 | 94.82 | 96.40 | 92.57 | 92.84 | 113,806 | -2.03(-2.14%) |
May 10, 2022 | 93.18 | 94.98 | 93.02 | 94.86 | 132,218 | +1.68(+1.81%) |
May 09, 2022 | 91.54 | 94.61 | 90.65 | 93.18 | 151,810 | +0.51(+0.55%) |
May 06, 2022 | 92.37 | 94.51 | 91.14 | 92.67 | 88,701 | +1.13(+1.24%) |
May 05, 2022 | 96.22 | 96.22 | 89.13 | 91.54 | 176,569 | -4.13(-4.32%) |
May 04, 2022 | 93.64 | 95.70 | 93.05 | 95.67 | 109,934 | +2.03(+2.17%) |
May 03, 2022 | 93.19 | 95.39 | 92.08 | 93.64 | 115,480 | +0.45(+0.49%) |