Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 88.28 | 89.87 | 87.56 | 89.43 | 8,056,656 | +3.09(+3.58%) |
Jul 28, 2022 | 86.48 | 87.43 | 84.99 | 86.33 | 5,072,342 | +0.73(+0.85%) |
Jul 27, 2022 | 84.48 | 85.97 | 83.79 | 85.61 | 6,798,976 | +2.00(+2.39%) |
Jul 26, 2022 | 85.76 | 86.44 | 82.58 | 83.61 | 7,765,060 | -0.88(-1.04%) |
Jul 25, 2022 | 82.11 | 84.57 | 80.58 | 84.49 | 6,335,258 | +3.60(+4.45%) |
Jul 22, 2022 | 81.88 | 82.78 | 80.35 | 80.89 | 6,802,523 | -0.73(-0.90%) |
Jul 21, 2022 | 80.17 | 81.74 | 79.73 | 81.62 | 8,733,390 | -1.63(-1.96%) |
Jul 20, 2022 | 80.54 | 83.73 | 80.06 | 83.26 | 8,411,317 | +2.05(+2.52%) |
Jul 19, 2022 | 78.39 | 81.42 | 77.91 | 81.21 | 7,272,015 | +3.13(+4.01%) |
Jul 18, 2022 | 77.78 | 79.29 | 77.70 | 78.08 | 7,689,083 | +2.00(+2.63%) |
Jul 15, 2022 | 76.98 | 77.04 | 75.09 | 76.08 | 6,426,969 | +1.17(+1.57%) |
Jul 14, 2022 | 73.27 | 75.05 | 71.87 | 74.91 | 9,685,696 | -1.38(-1.80%) |
Jul 13, 2022 | 75.59 | 78.19 | 75.59 | 76.28 | 6,030,181 | -0.31(-0.41%) |
Jul 12, 2022 | 75.78 | 77.14 | 74.91 | 76.59 | 6,071,712 | -1.93(-2.45%) |
Jul 11, 2022 | 78.56 | 79.49 | 77.27 | 78.52 | 5,108,188 | -0.84(-1.05%) |
Jul 08, 2022 | 80.34 | 80.64 | 77.71 | 79.36 | 6,118,097 | +0.10(+0.13%) |
Jul 07, 2022 | 79.11 | 80.05 | 78.64 | 79.26 | 8,794,723 | +2.76(+3.61%) |
Jul 06, 2022 | 76.83 | 78.65 | 73.83 | 76.49 | 13,216,518 | -1.19(-1.54%) |
Jul 05, 2022 | 82.01 | 82.01 | 76.24 | 77.69 | 14,694,430 | -5.82(-6.97%) |
Jul 01, 2022 | 84.38 | 84.73 | 81.06 | 83.51 | 6,553,606 | +1.07(+1.30%) |
Jun 30, 2022 | 81.28 | 84.18 | 80.61 | 82.43 | 13,890,046 | -1.51(-1.80%) |
Jun 29, 2022 | 88.93 | 89.44 | 83.78 | 83.95 | 8,705,114 | -3.45(-3.95%) |
Jun 28, 2022 | 87.18 | 89.09 | 85.86 | 87.40 | 9,701,283 | +2.74(+3.24%) |
Jun 27, 2022 | 84.06 | 86.09 | 83.48 | 84.65 | 9,787,837 | +1.85(+2.24%) |
Jun 24, 2022 | 81.97 | 83.84 | 80.48 | 82.80 | 13,485,572 | +2.75(+3.44%) |
Jun 23, 2022 | 85.39 | 85.80 | 79.47 | 80.05 | 14,881,343 | -4.71(-5.56%) |
Jun 22, 2022 | 84.57 | 86.57 | 83.30 | 84.76 | 12,391,982 | -5.67(-6.27%) |
Jun 21, 2022 | 87.45 | 91.17 | 87.42 | 90.42 | 12,385,400 | +5.05(+5.91%) |
Jun 17, 2022 | 92.44 | 93.21 | 84.54 | 85.38 | 26,906,194 | -7.91(-8.47%) |
Jun 16, 2022 | 95.64 | 96.73 | 92.12 | 93.28 | 13,005,556 | -6.29(-6.32%) |
Jun 15, 2022 | 101.54 | 102.06 | 97.99 | 99.58 | 8,433,473 | -1.97(-1.94%) |
Jun 14, 2022 | 103.85 | 105.79 | 100.22 | 101.54 | 8,495,313 | -0.25(-0.24%) |
Jun 13, 2022 | 102.42 | 103.85 | 98.70 | 101.79 | 10,448,242 | -4.62(-4.34%) |
Jun 10, 2022 | 106.56 | 108.97 | 105.01 | 106.41 | 8,014,692 | -1.58(-1.46%) |
Jun 09, 2022 | 109.86 | 110.92 | 107.86 | 107.98 | 7,303,965 | -3.01(-2.71%) |
Jun 08, 2022 | 111.77 | 113.01 | 110.66 | 110.99 | 7,696,603 | -0.77(-0.69%) |
Jun 07, 2022 | 106.73 | 111.76 | 106.68 | 111.76 | 9,396,496 | +4.85(+4.54%) |
Jun 06, 2022 | 107.65 | 108.21 | 106.22 | 106.91 | 6,156,333 | -0.67(-0.63%) |
Jun 03, 2022 | 105.15 | 107.86 | 104.85 | 107.58 | 5,914,812 | +2.88(+2.75%) |
Jun 02, 2022 | 104.07 | 105.61 | 103.02 | 104.70 | 5,535,450 | -0.72(-0.68%) |
Jun 01, 2022 | 104.16 | 106.83 | 103.99 | 105.42 | 7,957,302 | +3.09(+3.02%) |
May 31, 2022 | 105.86 | 107.46 | 101.39 | 102.34 | 18,945,182 | -2.04(-1.95%) |
May 27, 2022 | 102.14 | 104.38 | 101.89 | 104.38 | 7,453,667 | +1.32(+1.28%) |
May 26, 2022 | 102.58 | 104.38 | 102.58 | 103.06 | 6,781,015 | +1.78(+1.75%) |
May 25, 2022 | 100.14 | 101.58 | 99.78 | 101.28 | 7,363,532 | +1.57(+1.57%) |
May 24, 2022 | 98.32 | 100.17 | 96.82 | 99.71 | 7,530,005 | +0.42(+0.42%) |
May 23, 2022 | 96.58 | 99.67 | 96.33 | 99.29 | 9,490,926 | +3.64(+3.81%) |
May 20, 2022 | 95.75 | 97.95 | 93.07 | 95.65 | 7,370,700 | +0.37(+0.39%) |
May 19, 2022 | 92.75 | 97.19 | 92.75 | 95.28 | 7,448,520 | +0.12(+0.12%) |
May 18, 2022 | 98.11 | 98.46 | 93.59 | 95.16 | 9,833,064 | -2.31(-2.37%) |
May 17, 2022 | 97.53 | 98.64 | 96.28 | 97.47 | 7,221,526 | +1.38(+1.44%) |
May 16, 2022 | 93.88 | 97.54 | 93.48 | 96.09 | 8,773,254 | +2.78(+2.98%) |
May 13, 2022 | 91.42 | 94.13 | 91.31 | 93.31 | 7,223,830 | +3.00(+3.32%) |
May 12, 2022 | 89.27 | 90.36 | 86.56 | 90.31 | 7,989,444 | +0.51(+0.57%) |
May 11, 2022 | 90.41 | 93.29 | 89.58 | 89.80 | 7,335,752 | +0.94(+1.06%) |
May 10, 2022 | 89.66 | 92.05 | 87.02 | 88.86 | 8,652,251 | +0.73(+0.82%) |
May 09, 2022 | 95.36 | 95.66 | 87.48 | 88.13 | 10,750,533 | -9.51(-9.74%) |
May 06, 2022 | 94.45 | 97.66 | 93.21 | 97.64 | 10,160,987 | +4.38(+4.70%) |
May 05, 2022 | 94.83 | 96.64 | 91.15 | 93.26 | 11,680,326 | -0.91(-0.96%) |
May 04, 2022 | 91.58 | 94.47 | 89.86 | 94.17 | 8,806,704 | +4.47(+4.98%) |
May 03, 2022 | 87.66 | 90.25 | 87.17 | 89.70 | 6,562,089 | +2.73(+3.14%) |