Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 88.00 | 95.80 | 83.00 | 85.60 | 22,087 | +2.80(+3.38%) |
Jul 28, 2022 | 79.80 | 92.00 | 79.00 | 82.80 | 22,691 | +4.00(+5.08%) |
Jul 27, 2022 | 75.80 | 79.40 | 73.60 | 78.80 | 1,363 | +4.20(+5.63%) |
Jul 26, 2022 | 75.00 | 78.00 | 71.80 | 74.60 | 5,732 | +0.00(+0.00%) |
Jul 25, 2022 | 77.20 | 78.60 | 73.20 | 74.60 | 1,165 | -4.00(-5.09%) |
Jul 22, 2022 | 85.40 | 85.40 | 78.20 | 78.60 | 733 | -4.80(-5.76%) |
Jul 21, 2022 | 80.60 | 83.40 | 75.80 | 83.40 | 1,484 | +2.60(+3.22%) |
Jul 20, 2022 | 79.60 | 82.60 | 79.60 | 80.80 | 4,531 | +1.20(+1.51%) |
Jul 19, 2022 | 83.40 | 84.70 | 79.00 | 79.60 | 7,413 | -0.40(-0.50%) |
Jul 18, 2022 | 83.80 | 84.40 | 78.00 | 80.00 | 2,866 | -4.40(-5.21%) |
Jul 15, 2022 | 77.60 | 85.00 | 74.18 | 84.40 | 3,776 | +8.00(+10.47%) |
Jul 14, 2022 | 70.40 | 79.80 | 70.20 | 76.40 | 2,038 | +4.40(+6.11%) |
Jul 13, 2022 | 73.80 | 73.80 | 70.00 | 72.00 | 1,118 | -1.00(-1.37%) |
Jul 12, 2022 | 73.20 | 73.71 | 72.00 | 73.00 | 884 | -0.60(-0.82%) |
Jul 11, 2022 | 78.40 | 78.40 | 72.00 | 73.60 | 2,124 | -5.80(-7.30%) |
Jul 08, 2022 | 80.00 | 82.00 | 78.00 | 79.40 | 2,505 | +0.80(+1.02%) |
Jul 07, 2022 | 79.40 | 80.40 | 78.00 | 78.60 | 2,647 | +0.60(+0.77%) |
Jul 06, 2022 | 75.20 | 79.80 | 75.20 | 78.00 | 8,987 | +1.20(+1.56%) |
Jul 05, 2022 | 76.60 | 77.50 | 75.80 | 76.80 | 4,459 | -0.20(-0.26%) |
Jul 01, 2022 | 77.80 | 77.80 | 74.40 | 77.00 | 1,059 | -0.60(-0.77%) |
Jun 30, 2022 | 71.60 | 78.00 | 71.50 | 77.60 | 3,430 | +4.40(+6.01%) |
Jun 29, 2022 | 78.80 | 78.80 | 71.20 | 73.20 | 4,190 | -4.00(-5.18%) |
Jun 28, 2022 | 79.40 | 83.00 | 76.00 | 77.20 | 3,991 | -3.80(-4.69%) |
Jun 27, 2022 | 88.20 | 93.60 | 77.80 | 81.00 | 5,916 | -4.20(-4.93%) |
Jun 24, 2022 | 87.40 | 94.60 | 81.60 | 85.20 | 45,581 | +0.20(+0.24%) |
Jun 23, 2022 | 83.00 | 87.00 | 81.00 | 85.00 | 4,111 | +1.00(+1.19%) |
Jun 22, 2022 | 89.00 | 89.00 | 81.60 | 84.00 | 4,143 | -3.60(-4.11%) |
Jun 21, 2022 | 86.60 | 91.00 | 85.40 | 87.60 | 5,426 | +2.60(+3.06%) |
Jun 17, 2022 | 84.80 | 87.20 | 83.20 | 85.00 | 5,127 | +0.00(+0.00%) |
Jun 16, 2022 | 90.00 | 90.00 | 84.40 | 85.00 | 2,759 | -6.80(-7.41%) |
Jun 15, 2022 | 89.80 | 95.50 | 87.20 | 91.80 | 3,897 | +0.80(+0.88%) |
Jun 14, 2022 | 101.60 | 101.60 | 90.80 | 91.00 | 2,915 | -7.40(-7.52%) |
Jun 13, 2022 | 106.00 | 106.00 | 94.80 | 98.40 | 2,143 | -2.80(-2.77%) |
Jun 10, 2022 | 92.40 | 104.60 | 89.00 | 101.20 | 4,204 | +8.00(+8.58%) |
Jun 09, 2022 | 96.00 | 97.80 | 92.20 | 93.20 | 2,714 | -9.80(-9.51%) |
Jun 08, 2022 | 100.00 | 108.70 | 95.20 | 103.00 | 3,533 | +1.00(+0.98%) |
Jun 07, 2022 | 100.20 | 104.40 | 94.80 | 102.00 | 4,233 | +3.40(+3.45%) |
Jun 06, 2022 | 89.20 | 99.60 | 88.50 | 98.60 | 10,818 | +13.20(+15.46%) |
Jun 03, 2022 | 92.20 | 94.25 | 81.00 | 85.40 | 5,628 | -6.60(-7.17%) |
Jun 02, 2022 | 95.60 | 99.00 | 91.60 | 92.00 | 2,865 | -4.20(-4.37%) |
Jun 01, 2022 | 96.60 | 99.00 | 95.20 | 96.20 | 3,392 | -2.20(-2.24%) |
May 31, 2022 | 101.40 | 101.40 | 97.00 | 98.40 | 963 | -0.80(-0.81%) |
May 27, 2022 | 96.60 | 100.20 | 96.20 | 99.20 | 2,535 | +2.00(+2.06%) |
May 26, 2022 | 103.40 | 105.80 | 97.20 | 97.20 | 2,392 | -5.20(-5.08%) |
May 25, 2022 | 102.20 | 104.00 | 100.40 | 102.40 | 1,857 | +1.40(+1.39%) |
May 24, 2022 | 109.60 | 109.60 | 100.80 | 101.00 | 2,279 | -9.20(-8.35%) |
May 23, 2022 | 110.00 | 112.20 | 105.60 | 110.20 | 2,116 | +0.60(+0.55%) |
May 20, 2022 | 109.80 | 110.80 | 101.00 | 109.60 | 2,731 | +1.60(+1.48%) |
May 19, 2022 | 109.00 | 110.00 | 106.90 | 108.00 | 2,456 | -2.80(-2.53%) |
May 18, 2022 | 116.40 | 116.40 | 110.00 | 110.80 | 1,729 | -4.80(-4.15%) |
May 17, 2022 | 125.00 | 125.00 | 110.20 | 115.60 | 2,687 | -6.80(-5.56%) |
May 16, 2022 | 121.00 | 124.80 | 120.00 | 122.40 | 1,456 | -4.20(-3.32%) |
May 13, 2022 | 123.40 | 126.60 | 119.50 | 126.60 | 2,627 | +3.20(+2.59%) |
May 12, 2022 | 124.80 | 124.80 | 113.89 | 123.40 | 2,818 | -1.40(-1.12%) |
May 11, 2022 | 112.00 | 130.40 | 109.17 | 124.80 | 4,905 | +12.60(+11.23%) |
May 10, 2022 | 115.60 | 118.60 | 103.50 | 112.20 | 4,567 | -2.40(-2.09%) |
May 09, 2022 | 119.00 | 125.80 | 114.40 | 114.60 | 4,033 | -4.40(-3.70%) |
May 06, 2022 | 130.60 | 131.40 | 115.40 | 119.00 | 4,272 | -0.80(-0.67%) |
May 05, 2022 | 128.60 | 128.60 | 116.40 | 119.80 | 4,590 | -10.60(-8.13%) |
May 04, 2022 | 137.20 | 142.20 | 126.00 | 130.40 | 3,270 | -9.20(-6.59%) |
May 03, 2022 | 143.60 | 143.60 | 133.60 | 139.60 | 2,827 | -6.20(-4.25%) |