Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 94.06 | 95.92 | 94.06 | 95.75 | 44,486 | +1.58(+1.67%) |
Jul 28, 2022 | 92.97 | 94.25 | 92.42 | 94.17 | 42,485 | +1.72(+1.86%) |
Jul 27, 2022 | 91.19 | 92.84 | 90.86 | 92.45 | 52,558 | +1.56(+1.71%) |
Jul 26, 2022 | 91.10 | 91.33 | 90.65 | 90.89 | 30,074 | -0.74(-0.81%) |
Jul 25, 2022 | 91.46 | 91.77 | 90.79 | 91.64 | 64,536 | +0.30(+0.33%) |
Jul 22, 2022 | 92.14 | 92.37 | 90.84 | 91.33 | 35,964 | -0.38(-0.42%) |
Jul 21, 2022 | 90.28 | 91.75 | 90.28 | 91.71 | 50,582 | +1.07(+1.18%) |
Jul 20, 2022 | 89.49 | 90.80 | 89.49 | 90.65 | 47,627 | +0.78(+0.87%) |
Jul 19, 2022 | 87.45 | 90.03 | 87.44 | 89.86 | 52,717 | +3.11(+3.59%) |
Jul 18, 2022 | 88.01 | 88.37 | 86.57 | 86.75 | 20,211 | -0.54(-0.62%) |
Jul 15, 2022 | 86.60 | 87.38 | 86.27 | 87.29 | 148,931 | +1.62(+1.90%) |
Jul 14, 2022 | 84.77 | 85.70 | 84.35 | 85.67 | 43,565 | -0.56(-0.65%) |
Jul 13, 2022 | 85.65 | 86.72 | 85.35 | 86.22 | 44,078 | -0.70(-0.81%) |
Jul 12, 2022 | 86.57 | 87.94 | 86.49 | 86.93 | 33,612 | -0.23(-0.26%) |
Jul 11, 2022 | 87.04 | 87.54 | 86.95 | 87.15 | 25,772 | -0.60(-0.68%) |
Jul 08, 2022 | 87.69 | 88.15 | 87.12 | 87.75 | 26,278 | -0.34(-0.39%) |
Jul 07, 2022 | 87.60 | 88.29 | 87.16 | 88.09 | 31,715 | +1.08(+1.24%) |
Jul 06, 2022 | 86.64 | 87.45 | 86.04 | 87.02 | 520,498 | +0.34(+0.40%) |
Jul 05, 2022 | 85.85 | 86.68 | 84.69 | 86.67 | 55,748 | -0.57(-0.65%) |
Jul 01, 2022 | 85.95 | 87.47 | 85.63 | 87.24 | 74,504 | +1.00(+1.16%) |
Jun 30, 2022 | 85.48 | 86.88 | 84.69 | 86.24 | 50,220 | -0.37(-0.43%) |
Jun 29, 2022 | 86.97 | 86.97 | 85.98 | 86.62 | 69,168 | -0.42(-0.48%) |
Jun 28, 2022 | 88.91 | 89.89 | 86.98 | 87.04 | 37,463 | -1.56(-1.76%) |
Jun 27, 2022 | 89.01 | 89.47 | 88.44 | 88.59 | 36,226 | -0.32(-0.36%) |
Jun 24, 2022 | 86.33 | 88.94 | 86.33 | 88.91 | 72,451 | +3.27(+3.82%) |
Jun 23, 2022 | 86.05 | 86.05 | 84.59 | 85.65 | 128,555 | -0.01(-0.01%) |
Jun 22, 2022 | 84.65 | 86.37 | 84.65 | 85.66 | 188,043 | -0.31(-0.36%) |
Jun 21, 2022 | 85.68 | 86.38 | 85.57 | 85.97 | 80,482 | +1.39(+1.64%) |
Jun 17, 2022 | 84.35 | 85.12 | 83.47 | 84.58 | 139,009 | +0.27(+0.33%) |
Jun 16, 2022 | 86.00 | 86.00 | 83.86 | 84.31 | 77,044 | -3.53(-4.02%) |
Jun 15, 2022 | 87.78 | 88.91 | 86.45 | 87.84 | 292,594 | +1.04(+1.20%) |
Jun 14, 2022 | 87.43 | 87.84 | 86.19 | 86.80 | 59,221 | -0.22(-0.25%) |
Jun 13, 2022 | 87.93 | 88.36 | 86.53 | 87.02 | 1,236,404 | -3.21(-3.56%) |
Jun 10, 2022 | 91.53 | 91.54 | 90.23 | 90.23 | 83,307 | -3.05(-3.27%) |
Jun 09, 2022 | 94.95 | 95.23 | 93.28 | 93.28 | 45,238 | -2.23(-2.34%) |
Jun 08, 2022 | 96.35 | 96.66 | 95.29 | 95.51 | 31,416 | -1.50(-1.55%) |
Jun 07, 2022 | 95.11 | 97.11 | 94.95 | 97.01 | 26,691 | +1.07(+1.12%) |
Jun 06, 2022 | 96.25 | 96.76 | 95.74 | 95.94 | 60,892 | +0.50(+0.52%) |
Jun 03, 2022 | 95.23 | 95.84 | 95.06 | 95.44 | 74,128 | -0.67(-0.70%) |
Jun 02, 2022 | 94.09 | 96.19 | 94.09 | 96.12 | 65,326 | +2.13(+2.26%) |
Jun 01, 2022 | 95.15 | 95.53 | 93.32 | 93.99 | 93,647 | -0.74(-0.78%) |
May 31, 2022 | 94.85 | 95.38 | 93.91 | 94.73 | 30,080 | -0.77(-0.81%) |
May 27, 2022 | 93.95 | 95.50 | 93.95 | 95.50 | 374,225 | +2.23(+2.39%) |
May 26, 2022 | 91.84 | 93.63 | 91.84 | 93.27 | 40,472 | +1.99(+2.18%) |
May 25, 2022 | 90.25 | 91.69 | 90.19 | 91.28 | 57,777 | +0.75(+0.83%) |
May 24, 2022 | 90.60 | 90.82 | 89.00 | 90.53 | 119,454 | -0.78(-0.86%) |
May 23, 2022 | 90.23 | 91.46 | 89.98 | 91.31 | 79,122 | +1.86(+2.07%) |
May 20, 2022 | 90.56 | 90.63 | 87.58 | 89.46 | 103,945 | -0.47(-0.52%) |
May 19, 2022 | 89.33 | 90.99 | 88.95 | 89.93 | 152,336 | -0.46(-0.51%) |
May 18, 2022 | 92.56 | 92.91 | 90.17 | 90.38 | 160,997 | -3.23(-3.45%) |
May 17, 2022 | 92.85 | 93.75 | 92.24 | 93.62 | 62,403 | +2.27(+2.48%) |
May 16, 2022 | 91.47 | 92.14 | 90.73 | 91.35 | 53,759 | -0.46(-0.50%) |
May 13, 2022 | 91.12 | 92.36 | 90.99 | 91.81 | 102,349 | +1.74(+1.93%) |
May 12, 2022 | 89.27 | 90.77 | 88.35 | 90.07 | 146,955 | +0.09(+0.10%) |
May 11, 2022 | 90.70 | 92.30 | 89.89 | 89.98 | 180,877 | -1.02(-1.12%) |
May 10, 2022 | 92.75 | 92.99 | 89.92 | 91.00 | 1,493,133 | -0.50(-0.54%) |
May 09, 2022 | 92.96 | 93.21 | 91.19 | 91.50 | 216,156 | -2.79(-2.96%) |
May 06, 2022 | 94.81 | 94.88 | 92.92 | 94.29 | 314,786 | -1.24(-1.30%) |
May 05, 2022 | 97.85 | 98.19 | 94.76 | 95.53 | 216,239 | -3.47(-3.50%) |
May 04, 2022 | 96.01 | 99.06 | 95.49 | 99.00 | 121,991 | +3.06(+3.19%) |
May 03, 2022 | 95.52 | 96.57 | 95.33 | 95.94 | 114,287 | +0.48(+0.50%) |