Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 102.24 | 103.65 | 101.52 | 103.40 | 1,466,368 | +1.14(+1.11%) |
Jul 28, 2022 | 101.48 | 102.35 | 99.65 | 102.27 | 1,584,659 | +0.60(+0.59%) |
Jul 27, 2022 | 99.62 | 102.29 | 99.11 | 101.67 | 2,068,769 | +3.96(+4.05%) |
Jul 26, 2022 | 99.62 | 99.62 | 97.42 | 97.71 | 1,969,212 | -2.82(-2.81%) |
Jul 25, 2022 | 100.16 | 100.62 | 99.01 | 100.53 | 1,276,177 | -0.22(-0.22%) |
Jul 22, 2022 | 102.55 | 102.91 | 99.70 | 100.75 | 1,395,271 | -1.98(-1.92%) |
Jul 21, 2022 | 101.76 | 102.81 | 100.81 | 102.72 | 1,186,960 | +1.15(+1.13%) |
Jul 20, 2022 | 98.94 | 101.99 | 98.31 | 101.58 | 2,212,760 | +2.56(+2.59%) |
Jul 19, 2022 | 96.35 | 99.30 | 95.78 | 99.01 | 2,519,055 | +4.07(+4.28%) |
Jul 18, 2022 | 97.43 | 97.44 | 94.40 | 94.95 | 1,712,552 | -1.04(-1.09%) |
Jul 15, 2022 | 94.98 | 96.10 | 93.79 | 95.99 | 1,755,069 | +1.56(+1.65%) |
Jul 14, 2022 | 92.64 | 94.86 | 91.20 | 94.43 | 1,771,014 | +1.46(+1.57%) |
Jul 13, 2022 | 89.73 | 93.44 | 89.73 | 92.97 | 1,879,203 | +1.30(+1.42%) |
Jul 12, 2022 | 91.34 | 92.93 | 90.94 | 91.67 | 1,601,192 | +1.04(+1.14%) |
Jul 11, 2022 | 91.49 | 92.49 | 90.41 | 90.63 | 1,778,614 | -2.33(-2.50%) |
Jul 08, 2022 | 92.11 | 93.84 | 91.56 | 92.96 | 1,250,039 | -0.34(-0.37%) |
Jul 07, 2022 | 92.68 | 93.69 | 92.02 | 93.30 | 1,945,111 | +2.56(+2.83%) |
Jul 06, 2022 | 89.93 | 91.61 | 89.12 | 90.74 | 2,030,612 | +1.60(+1.79%) |
Jul 05, 2022 | 84.91 | 89.14 | 84.67 | 89.14 | 2,498,341 | +2.59(+3.00%) |
Jul 01, 2022 | 87.32 | 88.04 | 84.95 | 86.55 | 1,886,827 | -1.44(-1.64%) |
Jun 30, 2022 | 88.12 | 89.64 | 86.36 | 87.99 | 1,991,909 | -1.17(-1.31%) |
Jun 29, 2022 | 88.65 | 89.81 | 87.48 | 89.16 | 2,095,638 | -2.23(-2.44%) |
Jun 28, 2022 | 93.73 | 95.52 | 91.23 | 91.39 | 2,247,850 | -1.78(-1.91%) |
Jun 27, 2022 | 94.41 | 95.65 | 92.70 | 93.17 | 2,423,817 | +0.06(+0.06%) |
Jun 24, 2022 | 90.93 | 93.44 | 90.10 | 93.11 | 4,406,583 | +3.57(+3.99%) |
Jun 23, 2022 | 88.65 | 89.62 | 87.28 | 89.54 | 2,335,687 | +1.83(+2.09%) |
Jun 22, 2022 | 87.33 | 88.75 | 86.51 | 87.71 | 1,871,112 | -0.82(-0.92%) |
Jun 21, 2022 | 87.23 | 89.14 | 86.97 | 88.52 | 2,611,622 | +2.89(+3.37%) |
Jun 17, 2022 | 85.88 | 87.17 | 84.65 | 85.64 | 4,785,262 | +0.39(+0.46%) |
Jun 16, 2022 | 87.25 | 87.38 | 84.31 | 85.25 | 3,166,113 | -4.63(-5.15%) |
Jun 15, 2022 | 89.29 | 91.18 | 87.60 | 89.87 | 1,959,358 | +1.77(+2.01%) |
Jun 14, 2022 | 89.42 | 89.95 | 87.22 | 88.11 | 2,937,414 | -0.39(-0.44%) |
Jun 13, 2022 | 92.77 | 94.00 | 88.07 | 88.50 | 3,216,295 | -6.72(-7.06%) |
Jun 10, 2022 | 96.63 | 97.49 | 94.68 | 95.22 | 1,648,306 | -3.06(-3.11%) |
Jun 09, 2022 | 100.13 | 101.52 | 98.28 | 98.28 | 1,634,070 | -3.03(-2.99%) |
Jun 08, 2022 | 102.91 | 103.64 | 100.66 | 101.31 | 1,205,031 | -1.88(-1.82%) |
Jun 07, 2022 | 100.59 | 103.47 | 99.93 | 103.19 | 1,138,569 | +1.71(+1.69%) |
Jun 06, 2022 | 103.09 | 103.69 | 100.58 | 101.48 | 1,033,778 | +0.12(+0.12%) |
Jun 03, 2022 | 102.91 | 103.06 | 101.16 | 101.36 | 1,475,062 | -3.92(-3.73%) |
Jun 02, 2022 | 101.61 | 105.32 | 101.02 | 105.28 | 1,906,347 | +3.39(+3.33%) |
Jun 01, 2022 | 104.20 | 104.45 | 100.40 | 101.89 | 1,684,426 | -1.52(-1.47%) |
May 31, 2022 | 103.46 | 104.13 | 101.16 | 103.41 | 2,541,891 | +0.15(+0.15%) |
May 27, 2022 | 100.49 | 103.28 | 100.49 | 103.26 | 2,576,945 | +3.96(+3.99%) |
May 26, 2022 | 95.92 | 100.04 | 95.49 | 99.30 | 2,362,200 | +2.70(+2.79%) |
May 25, 2022 | 94.65 | 97.11 | 94.19 | 96.60 | 1,591,478 | +1.73(+1.82%) |
May 24, 2022 | 96.18 | 96.18 | 93.57 | 94.87 | 1,868,970 | -2.27(-2.34%) |
May 23, 2022 | 97.73 | 98.07 | 95.73 | 97.14 | 1,463,398 | -0.16(-0.17%) |
May 20, 2022 | 97.67 | 97.78 | 93.41 | 97.30 | 2,823,367 | +1.65(+1.73%) |
May 19, 2022 | 95.84 | 98.03 | 94.49 | 95.65 | 2,182,098 | -0.51(-0.53%) |
May 18, 2022 | 99.30 | 100.12 | 95.79 | 96.16 | 2,960,012 | -4.78(-4.74%) |
May 17, 2022 | 98.40 | 101.53 | 97.32 | 100.94 | 2,926,892 | +4.59(+4.77%) |
May 16, 2022 | 97.41 | 97.75 | 95.86 | 96.35 | 1,546,855 | -1.41(-1.44%) |
May 13, 2022 | 95.80 | 98.32 | 95.16 | 97.75 | 2,555,573 | +3.33(+3.53%) |
May 12, 2022 | 92.84 | 95.77 | 92.19 | 94.42 | 2,686,166 | +0.60(+0.63%) |
May 11, 2022 | 96.35 | 98.06 | 93.71 | 93.82 | 2,358,171 | -3.25(-3.35%) |
May 10, 2022 | 98.46 | 99.12 | 94.53 | 97.07 | 2,793,539 | +0.56(+0.58%) |
May 09, 2022 | 98.56 | 100.53 | 96.20 | 96.52 | 2,661,997 | -3.34(-3.35%) |
May 06, 2022 | 101.26 | 101.90 | 97.69 | 99.86 | 3,040,652 | -1.63(-1.61%) |
May 05, 2022 | 104.98 | 105.01 | 99.64 | 101.50 | 3,953,165 | -5.75(-5.36%) |
May 04, 2022 | 107.82 | 108.48 | 97.42 | 107.25 | 9,473,682 | -5.61(-4.97%) |
May 03, 2022 | 111.75 | 114.11 | 110.50 | 112.86 | 2,625,560 | +0.91(+0.81%) |