Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 101.95 | 103.89 | 101.42 | 103.80 | 552,433 | +2.05(+2.01%) |
Jul 28, 2022 | 99.68 | 101.86 | 99.19 | 101.75 | 1,130,385 | +2.13(+2.14%) |
Jul 27, 2022 | 99.63 | 100.13 | 98.60 | 99.62 | 274,995 | +0.72(+0.73%) |
Jul 26, 2022 | 99.80 | 100.10 | 98.73 | 98.90 | 331,467 | -1.48(-1.47%) |
Jul 25, 2022 | 100.21 | 101.12 | 99.49 | 100.38 | 564,548 | +0.39(+0.39%) |
Jul 22, 2022 | 101.06 | 101.45 | 99.63 | 99.99 | 277,260 | -0.77(-0.76%) |
Jul 21, 2022 | 100.41 | 100.82 | 99.35 | 100.76 | 204,236 | +0.27(+0.27%) |
Jul 20, 2022 | 99.02 | 100.77 | 98.75 | 100.49 | 295,244 | +1.30(+1.31%) |
Jul 19, 2022 | 95.83 | 99.34 | 95.67 | 99.19 | 341,318 | +3.44(+3.60%) |
Jul 18, 2022 | 98.13 | 98.54 | 95.49 | 95.75 | 267,140 | -1.19(-1.23%) |
Jul 15, 2022 | 97.00 | 97.21 | 96.15 | 96.94 | 336,051 | +0.84(+0.87%) |
Jul 14, 2022 | 95.53 | 96.21 | 94.89 | 96.10 | 341,470 | -1.05(-1.08%) |
Jul 13, 2022 | 97.25 | 98.59 | 97.06 | 97.15 | 290,797 | -1.50(-1.52%) |
Jul 12, 2022 | 98.08 | 99.75 | 98.08 | 98.65 | 216,050 | +0.15(+0.15%) |
Jul 11, 2022 | 98.72 | 99.19 | 97.93 | 98.50 | 349,594 | -0.82(-0.83%) |
Jul 08, 2022 | 99.18 | 99.84 | 98.72 | 99.32 | 262,881 | +0.08(+0.08%) |
Jul 07, 2022 | 98.82 | 99.74 | 98.82 | 99.24 | 296,802 | +0.84(+0.85%) |
Jul 06, 2022 | 97.12 | 99.00 | 96.64 | 98.40 | 627,685 | +1.25(+1.29%) |
Jul 05, 2022 | 99.02 | 99.02 | 95.15 | 97.15 | 818,196 | -3.10(-3.09%) |
Jul 01, 2022 | 99.10 | 100.49 | 98.32 | 100.25 | 380,569 | +1.08(+1.09%) |
Jun 30, 2022 | 96.31 | 99.36 | 96.28 | 99.17 | 485,876 | +1.77(+1.82%) |
Jun 29, 2022 | 98.23 | 98.61 | 96.24 | 97.40 | 358,869 | -0.57(-0.58%) |
Jun 28, 2022 | 99.28 | 100.81 | 97.82 | 97.97 | 435,023 | -0.65(-0.66%) |
Jun 27, 2022 | 98.59 | 99.06 | 97.67 | 98.62 | 312,644 | +0.19(+0.19%) |
Jun 24, 2022 | 96.04 | 98.44 | 96.04 | 98.43 | 360,979 | +3.04(+3.19%) |
Jun 23, 2022 | 96.37 | 96.48 | 94.21 | 95.39 | 414,989 | -0.76(-0.79%) |
Jun 22, 2022 | 95.12 | 97.26 | 94.87 | 96.15 | 378,457 | -0.41(-0.42%) |
Jun 21, 2022 | 95.37 | 96.88 | 94.97 | 96.56 | 507,519 | +2.57(+2.73%) |
Jun 17, 2022 | 93.68 | 94.62 | 92.25 | 93.99 | 687,118 | +0.33(+0.35%) |
Jun 16, 2022 | 95.16 | 95.78 | 93.28 | 93.66 | 892,985 | -3.28(-3.38%) |
Jun 15, 2022 | 96.47 | 97.80 | 95.29 | 96.94 | 473,393 | +1.33(+1.39%) |
Jun 14, 2022 | 96.78 | 96.90 | 94.73 | 95.61 | 750,378 | -0.87(-0.90%) |
Jun 13, 2022 | 98.08 | 98.20 | 95.93 | 96.48 | 564,250 | -3.75(-3.74%) |
Jun 10, 2022 | 101.00 | 101.25 | 99.68 | 100.23 | 1,243,692 | -2.21(-2.16%) |
Jun 09, 2022 | 104.64 | 104.64 | 102.44 | 102.44 | 1,953,312 | -2.49(-2.37%) |
Jun 08, 2022 | 106.41 | 106.60 | 104.74 | 104.93 | 370,162 | -1.99(-1.86%) |
Jun 07, 2022 | 103.81 | 106.94 | 103.73 | 106.92 | 411,488 | +2.47(+2.36%) |
Jun 06, 2022 | 104.76 | 105.12 | 104.01 | 104.45 | 349,158 | +0.43(+0.41%) |
Jun 03, 2022 | 103.13 | 104.28 | 103.13 | 104.02 | 231,478 | -0.06(-0.06%) |
Jun 02, 2022 | 102.52 | 104.13 | 101.84 | 104.08 | 350,116 | +2.02(+1.98%) |
Jun 01, 2022 | 102.51 | 103.30 | 100.75 | 102.06 | 450,264 | -0.12(-0.12%) |
May 31, 2022 | 102.81 | 102.81 | 101.40 | 102.18 | 350,371 | -1.24(-1.20%) |
May 27, 2022 | 101.73 | 103.42 | 101.60 | 103.42 | 304,792 | +2.12(+2.09%) |
May 26, 2022 | 100.02 | 102.16 | 100.02 | 101.30 | 283,771 | +1.62(+1.63%) |
May 25, 2022 | 98.75 | 99.97 | 98.38 | 99.68 | 388,214 | +0.84(+0.85%) |
May 24, 2022 | 97.80 | 99.00 | 96.62 | 98.84 | 368,589 | +0.73(+0.74%) |
May 23, 2022 | 97.31 | 98.38 | 96.52 | 98.11 | 539,537 | +1.84(+1.91%) |
May 20, 2022 | 98.00 | 98.02 | 94.46 | 96.27 | 863,569 | -0.90(-0.93%) |
May 19, 2022 | 97.49 | 98.37 | 96.34 | 97.17 | 454,109 | -1.19(-1.21%) |
May 18, 2022 | 99.90 | 100.73 | 97.95 | 98.36 | 516,169 | -2.53(-2.51%) |
May 17, 2022 | 99.90 | 101.14 | 99.52 | 100.89 | 719,445 | +2.33(+2.36%) |
May 16, 2022 | 98.67 | 99.75 | 98.33 | 98.56 | 412,808 | -0.16(-0.16%) |
May 13, 2022 | 97.89 | 99.18 | 97.51 | 98.72 | 511,808 | +1.64(+1.69%) |
May 12, 2022 | 97.52 | 98.43 | 95.38 | 97.08 | 606,860 | -0.64(-0.65%) |
May 11, 2022 | 98.89 | 100.83 | 97.59 | 97.72 | 576,542 | -1.08(-1.09%) |
May 10, 2022 | 99.70 | 100.47 | 97.94 | 98.80 | 889,983 | +0.18(+0.18%) |
May 09, 2022 | 102.34 | 102.34 | 98.13 | 98.62 | 2,360,028 | -4.58(-4.44%) |
May 06, 2022 | 103.51 | 103.61 | 101.71 | 103.20 | 458,963 | -0.69(-0.66%) |
May 05, 2022 | 106.11 | 106.25 | 103.16 | 103.89 | 590,180 | -2.57(-2.41%) |
May 04, 2022 | 104.19 | 106.67 | 103.54 | 106.46 | 641,141 | +2.73(+2.63%) |
May 03, 2022 | 103.18 | 104.55 | 102.69 | 103.73 | 499,134 | +0.82(+0.80%) |