Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 88.89 | 89.61 | 88.56 | 89.57 | 4,628,554 | -0.02(-0.02%) |
Jul 28, 2022 | 89.33 | 90.03 | 88.71 | 89.59 | 5,908,624 | +0.19(+0.22%) |
Jul 27, 2022 | 88.29 | 90.03 | 87.72 | 89.40 | 6,847,658 | +0.40(+0.45%) |
Jul 26, 2022 | 88.51 | 89.10 | 87.89 | 89.00 | 5,066,792 | +0.64(+0.72%) |
Jul 25, 2022 | 88.51 | 88.86 | 87.74 | 88.37 | 5,811,136 | -0.08(-0.09%) |
Jul 22, 2022 | 86.74 | 88.61 | 86.74 | 88.45 | 5,756,469 | +2.16(+2.50%) |
Jul 21, 2022 | 83.25 | 87.59 | 83.21 | 86.29 | 7,212,856 | +3.47(+4.19%) |
Jul 20, 2022 | 84.07 | 84.50 | 82.61 | 82.83 | 5,353,462 | -1.48(-1.75%) |
Jul 19, 2022 | 83.72 | 84.34 | 83.19 | 84.30 | 5,921,278 | +1.77(+2.15%) |
Jul 18, 2022 | 83.15 | 83.81 | 82.26 | 82.53 | 4,486,406 | -0.62(-0.74%) |
Jul 15, 2022 | 83.64 | 84.11 | 82.82 | 83.15 | 5,608,252 | +0.52(+0.62%) |
Jul 14, 2022 | 82.29 | 82.87 | 81.39 | 82.63 | 6,363,664 | -0.95(-1.14%) |
Jul 13, 2022 | 86.26 | 86.74 | 83.50 | 83.58 | 6,819,863 | -2.90(-3.36%) |
Jul 12, 2022 | 86.01 | 87.40 | 85.85 | 86.49 | 4,052,232 | +0.53(+0.61%) |
Jul 11, 2022 | 86.84 | 87.20 | 85.79 | 85.96 | 3,324,236 | -0.61(-0.70%) |
Jul 08, 2022 | 87.49 | 87.75 | 86.50 | 86.57 | 3,371,794 | -1.01(-1.16%) |
Jul 07, 2022 | 87.62 | 88.32 | 86.45 | 87.58 | 6,353,614 | -0.01(-0.01%) |
Jul 06, 2022 | 91.06 | 91.26 | 87.35 | 87.59 | 8,835,550 | -2.84(-3.14%) |
Jul 05, 2022 | 91.08 | 91.34 | 89.36 | 90.43 | 3,757,507 | -1.51(-1.64%) |
Jul 01, 2022 | 90.96 | 92.17 | 90.32 | 91.94 | 3,574,958 | +0.90(+0.99%) |
Jun 30, 2022 | 90.97 | 91.34 | 90.07 | 91.04 | 4,980,169 | -0.81(-0.88%) |
Jun 29, 2022 | 92.77 | 93.50 | 91.62 | 91.85 | 3,080,692 | -1.43(-1.53%) |
Jun 28, 2022 | 93.78 | 94.59 | 92.72 | 93.28 | 5,531,123 | -0.25(-0.26%) |
Jun 27, 2022 | 94.27 | 94.65 | 93.27 | 93.53 | 5,981,597 | -0.63(-0.67%) |
Jun 24, 2022 | 92.88 | 95.39 | 91.97 | 94.16 | 6,642,624 | +1.67(+1.80%) |
Jun 23, 2022 | 90.60 | 92.76 | 90.46 | 92.49 | 6,171,644 | +2.18(+2.41%) |
Jun 22, 2022 | 90.81 | 91.19 | 88.52 | 90.31 | 5,498,470 | -0.84(-0.92%) |
Jun 21, 2022 | 91.06 | 91.20 | 88.95 | 91.15 | 7,510,790 | +1.96(+2.20%) |
Jun 17, 2022 | 89.24 | 90.29 | 89.06 | 89.19 | 13,466,363 | -0.29(-0.33%) |
Jun 16, 2022 | 88.56 | 89.78 | 87.65 | 89.48 | 6,129,116 | +0.05(+0.06%) |
Jun 15, 2022 | 90.69 | 91.38 | 89.13 | 89.43 | 6,326,150 | -0.69(-0.77%) |
Jun 14, 2022 | 90.12 | 91.11 | 89.30 | 90.12 | 4,407,510 | +0.43(+0.48%) |
Jun 13, 2022 | 92.29 | 92.69 | 89.23 | 89.69 | 4,719,147 | -3.49(-3.74%) |
Jun 10, 2022 | 91.56 | 94.13 | 91.24 | 93.18 | 4,194,566 | +0.58(+0.63%) |
Jun 09, 2022 | 94.63 | 94.79 | 92.53 | 92.60 | 3,981,721 | -1.68(-1.79%) |
Jun 08, 2022 | 95.28 | 95.78 | 93.87 | 94.28 | 9,395,286 | -2.50(-2.58%) |
Jun 07, 2022 | 96.20 | 96.91 | 95.53 | 96.78 | 5,083,837 | -0.08(-0.08%) |
Jun 06, 2022 | 97.39 | 98.09 | 96.53 | 96.86 | 6,186,217 | +0.77(+0.81%) |
Jun 03, 2022 | 96.71 | 97.41 | 96.09 | 96.09 | 7,787,972 | -0.63(-0.65%) |
Jun 02, 2022 | 96.25 | 96.86 | 94.02 | 96.71 | 6,394,937 | +0.41(+0.43%) |
Jun 01, 2022 | 96.96 | 97.02 | 95.27 | 96.30 | 7,071,581 | -0.45(-0.46%) |
May 31, 2022 | 96.68 | 97.63 | 95.68 | 96.75 | 8,470,374 | -0.66(-0.67%) |
May 27, 2022 | 98.89 | 98.92 | 96.45 | 97.41 | 7,662,141 | -1.00(-1.02%) |
May 26, 2022 | 99.13 | 99.87 | 98.33 | 98.41 | 5,077,520 | -0.46(-0.46%) |
May 25, 2022 | 97.50 | 99.99 | 96.62 | 98.86 | 7,511,492 | +1.78(+1.83%) |
May 24, 2022 | 93.59 | 97.19 | 93.59 | 97.09 | 6,717,445 | +3.38(+3.61%) |
May 23, 2022 | 93.88 | 96.29 | 92.52 | 93.71 | 6,914,469 | +1.60(+1.74%) |
May 20, 2022 | 91.68 | 92.65 | 90.72 | 92.11 | 5,574,816 | +0.59(+0.65%) |
May 19, 2022 | 95.61 | 95.78 | 90.93 | 91.52 | 10,210,404 | -5.17(-5.35%) |
May 18, 2022 | 97.43 | 97.44 | 95.79 | 96.69 | 6,391,048 | -0.11(-0.11%) |
May 17, 2022 | 97.27 | 97.41 | 96.08 | 96.80 | 4,611,542 | +0.36(+0.37%) |
May 16, 2022 | 95.03 | 97.10 | 94.81 | 96.44 | 5,956,653 | +1.35(+1.42%) |
May 13, 2022 | 94.51 | 95.45 | 93.74 | 95.09 | 3,092,636 | +0.97(+1.03%) |
May 12, 2022 | 94.76 | 95.79 | 92.68 | 94.13 | 8,684,951 | -0.23(-0.24%) |
May 11, 2022 | 90.65 | 95.37 | 90.60 | 94.36 | 8,929,252 | +4.32(+4.79%) |
May 10, 2022 | 90.70 | 91.59 | 89.36 | 90.04 | 7,787,829 | -0.90(-0.99%) |
May 09, 2022 | 89.67 | 92.84 | 88.64 | 90.94 | 7,997,275 | +0.85(+0.94%) |
May 06, 2022 | 90.14 | 90.72 | 89.22 | 90.09 | 3,716,730 | -0.76(-0.83%) |
May 05, 2022 | 90.86 | 92.47 | 90.27 | 90.85 | 4,472,415 | -0.72(-0.79%) |
May 04, 2022 | 89.87 | 91.64 | 89.62 | 91.57 | 3,911,916 | +1.43(+1.59%) |
May 03, 2022 | 90.05 | 90.67 | 88.72 | 90.14 | 4,216,591 | +0.38(+0.43%) |