Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 90.36 | 91.16 | 90.11 | 90.96 | 461,423 | +0.67(+0.74%) |
Jul 28, 2022 | 89.05 | 90.37 | 88.70 | 90.29 | 375,326 | +1.22(+1.37%) |
Jul 27, 2022 | 88.18 | 89.36 | 87.75 | 89.07 | 492,590 | +0.94(+1.07%) |
Jul 26, 2022 | 87.83 | 88.25 | 87.68 | 88.13 | 320,912 | -0.12(-0.14%) |
Jul 25, 2022 | 88.15 | 88.34 | 87.66 | 88.25 | 361,954 | +0.38(+0.43%) |
Jul 22, 2022 | 87.98 | 88.42 | 87.34 | 87.87 | 553,238 | +0.16(+0.18%) |
Jul 21, 2022 | 86.86 | 87.71 | 86.63 | 87.71 | 437,829 | +0.65(+0.75%) |
Jul 20, 2022 | 86.84 | 87.33 | 86.55 | 87.06 | 395,560 | +0.10(+0.11%) |
Jul 19, 2022 | 85.76 | 87.08 | 85.76 | 86.96 | 543,739 | +1.84(+2.16%) |
Jul 18, 2022 | 86.24 | 86.36 | 84.86 | 85.12 | 305,520 | -0.73(-0.85%) |
Jul 15, 2022 | 85.73 | 85.89 | 85.20 | 85.85 | 434,145 | +1.10(+1.30%) |
Jul 14, 2022 | 84.07 | 84.87 | 83.72 | 84.75 | 438,753 | -0.43(-0.50%) |
Jul 13, 2022 | 84.86 | 85.74 | 84.42 | 85.18 | 594,362 | -0.44(-0.51%) |
Jul 12, 2022 | 85.67 | 86.60 | 85.23 | 85.62 | 417,020 | -0.33(-0.38%) |
Jul 11, 2022 | 85.91 | 86.34 | 85.79 | 85.95 | 561,900 | -0.26(-0.30%) |
Jul 08, 2022 | 86.77 | 86.85 | 86.00 | 86.21 | 472,545 | -0.52(-0.60%) |
Jul 07, 2022 | 86.64 | 86.88 | 86.17 | 86.73 | 456,164 | +0.56(+0.65%) |
Jul 06, 2022 | 85.91 | 86.65 | 85.55 | 86.17 | 428,434 | +0.34(+0.40%) |
Jul 05, 2022 | 85.52 | 85.87 | 84.27 | 85.83 | 876,776 | -0.62(-0.72%) |
Jul 01, 2022 | 85.40 | 86.62 | 85.00 | 86.45 | 498,750 | +1.09(+1.28%) |
Jun 30, 2022 | 84.82 | 85.89 | 84.41 | 85.36 | 566,346 | -0.37(-0.43%) |
Jun 29, 2022 | 86.07 | 86.16 | 85.31 | 85.73 | 688,975 | -0.10(-0.12%) |
Jun 28, 2022 | 87.41 | 87.94 | 85.81 | 85.83 | 812,565 | -1.22(-1.40%) |
Jun 27, 2022 | 87.22 | 87.43 | 86.68 | 87.05 | 569,828 | -0.02(-0.02%) |
Jun 24, 2022 | 85.19 | 87.11 | 85.19 | 87.07 | 652,783 | +2.41(+2.85%) |
Jun 23, 2022 | 83.97 | 84.76 | 83.64 | 84.66 | 898,078 | +0.82(+0.98%) |
Jun 22, 2022 | 82.77 | 84.45 | 82.61 | 83.84 | 978,985 | -0.19(-0.23%) |
Jun 21, 2022 | 83.37 | 84.31 | 83.16 | 84.03 | 845,189 | +1.59(+1.93%) |
Jun 17, 2022 | 82.75 | 83.30 | 81.78 | 82.44 | 1,117,867 | -0.17(-0.21%) |
Jun 16, 2022 | 83.33 | 83.35 | 82.14 | 82.61 | 1,042,347 | -2.11(-2.49%) |
Jun 15, 2022 | 84.89 | 85.78 | 83.58 | 84.72 | 843,600 | +0.41(+0.49%) |
Jun 14, 2022 | 85.37 | 85.59 | 83.67 | 84.31 | 1,114,189 | -0.75(-0.88%) |
Jun 13, 2022 | 86.01 | 86.34 | 84.72 | 85.06 | 1,807,485 | -2.75(-3.13%) |
Jun 10, 2022 | 88.51 | 88.66 | 87.60 | 87.81 | 626,984 | -1.80(-2.01%) |
Jun 09, 2022 | 91.08 | 91.48 | 89.58 | 89.61 | 452,790 | -1.61(-1.76%) |
Jun 08, 2022 | 91.94 | 92.14 | 91.16 | 91.22 | 400,151 | -1.13(-1.22%) |
Jun 07, 2022 | 91.07 | 92.46 | 90.91 | 92.35 | 357,164 | +0.59(+0.64%) |
Jun 06, 2022 | 91.89 | 92.32 | 91.56 | 91.76 | 457,848 | +0.38(+0.42%) |
Jun 03, 2022 | 91.44 | 91.85 | 91.20 | 91.38 | 338,330 | -0.66(-0.72%) |
Jun 02, 2022 | 90.99 | 92.07 | 90.23 | 92.04 | 655,340 | +1.22(+1.34%) |
Jun 01, 2022 | 92.09 | 92.13 | 90.12 | 90.82 | 470,499 | -1.12(-1.22%) |
May 31, 2022 | 92.25 | 92.63 | 91.28 | 91.94 | 1,071,761 | -0.98(-1.05%) |
May 27, 2022 | 91.73 | 92.93 | 91.67 | 92.92 | 726,108 | +1.56(+1.71%) |
May 26, 2022 | 90.38 | 91.69 | 90.38 | 91.36 | 549,235 | +1.35(+1.50%) |
May 25, 2022 | 89.54 | 90.23 | 89.03 | 90.01 | 461,689 | +0.34(+0.38%) |
May 24, 2022 | 89.01 | 89.82 | 87.98 | 89.67 | 604,284 | +0.48(+0.54%) |
May 23, 2022 | 88.79 | 89.47 | 88.34 | 89.19 | 547,284 | +1.23(+1.40%) |
May 20, 2022 | 88.59 | 88.61 | 86.28 | 87.96 | 740,461 | +0.16(+0.18%) |
May 19, 2022 | 87.83 | 88.62 | 86.93 | 87.80 | 947,380 | -0.54(-0.61%) |
May 18, 2022 | 91.21 | 91.40 | 88.12 | 88.34 | 814,246 | -3.97(-4.30%) |
May 17, 2022 | 91.91 | 92.33 | 91.34 | 92.31 | 715,483 | +1.09(+1.19%) |
May 16, 2022 | 91.02 | 91.70 | 90.17 | 91.22 | 690,511 | +0.24(+0.26%) |
May 13, 2022 | 90.60 | 91.25 | 90.11 | 90.98 | 493,641 | +1.15(+1.28%) |
May 12, 2022 | 89.05 | 90.02 | 88.55 | 89.83 | 1,145,934 | +0.54(+0.60%) |
May 11, 2022 | 90.01 | 91.08 | 89.16 | 89.29 | 1,102,535 | -0.66(-0.73%) |
May 10, 2022 | 91.63 | 91.75 | 89.22 | 89.95 | 1,121,969 | -0.72(-0.79%) |
May 09, 2022 | 90.92 | 91.59 | 90.36 | 90.67 | 1,306,347 | -1.25(-1.37%) |
May 06, 2022 | 91.86 | 92.20 | 90.76 | 91.92 | 847,118 | -0.17(-0.19%) |
May 05, 2022 | 93.83 | 94.10 | 91.41 | 92.10 | 811,554 | -2.47(-2.61%) |
May 04, 2022 | 92.03 | 94.66 | 91.85 | 94.57 | 958,120 | +2.86(+3.12%) |
May 03, 2022 | 91.16 | 92.58 | 91.16 | 91.71 | 663,503 | +0.47(+0.52%) |