Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 91.96 | 92.79 | 91.59 | 92.46 | 3,533,610 | +0.50(+0.54%) |
Jul 28, 2022 | 89.67 | 92.05 | 89.66 | 91.96 | 4,388,617 | +2.89(+3.24%) |
Jul 27, 2022 | 88.76 | 89.29 | 88.00 | 89.08 | 4,479,799 | +0.53(+0.60%) |
Jul 26, 2022 | 88.44 | 89.02 | 88.22 | 88.54 | 3,571,927 | +0.09(+0.11%) |
Jul 25, 2022 | 88.40 | 88.96 | 88.00 | 88.45 | 3,481,433 | +0.15(+0.17%) |
Jul 22, 2022 | 88.37 | 88.86 | 87.62 | 88.30 | 3,869,432 | +0.46(+0.52%) |
Jul 21, 2022 | 87.33 | 87.85 | 86.31 | 87.84 | 5,418,897 | +0.69(+0.79%) |
Jul 20, 2022 | 87.20 | 88.22 | 86.72 | 87.15 | 4,508,657 | -0.21(-0.24%) |
Jul 19, 2022 | 85.92 | 87.46 | 85.83 | 87.36 | 3,916,083 | +2.20(+2.59%) |
Jul 18, 2022 | 86.36 | 86.45 | 84.82 | 85.15 | 3,636,832 | -0.61(-0.71%) |
Jul 15, 2022 | 85.70 | 86.17 | 84.93 | 85.76 | 5,485,153 | +1.43(+1.70%) |
Jul 14, 2022 | 83.69 | 84.70 | 83.57 | 84.33 | 4,810,510 | -0.77(-0.90%) |
Jul 13, 2022 | 84.55 | 85.72 | 84.01 | 85.10 | 5,964,233 | -0.41(-0.48%) |
Jul 12, 2022 | 85.40 | 86.38 | 84.90 | 85.51 | 4,705,234 | -0.34(-0.39%) |
Jul 11, 2022 | 85.75 | 86.19 | 85.18 | 85.84 | 3,696,212 | -0.19(-0.22%) |
Jul 08, 2022 | 86.30 | 86.68 | 85.62 | 86.03 | 3,756,787 | -0.46(-0.53%) |
Jul 07, 2022 | 86.78 | 87.26 | 86.26 | 86.49 | 3,245,886 | +0.23(+0.27%) |
Jul 06, 2022 | 86.69 | 87.40 | 85.97 | 86.26 | 3,670,008 | -0.16(-0.18%) |
Jul 05, 2022 | 85.78 | 86.44 | 84.40 | 86.41 | 5,516,855 | -0.24(-0.28%) |
Jul 01, 2022 | 84.99 | 86.90 | 84.84 | 86.66 | 4,829,738 | +1.53(+1.80%) |
Jun 30, 2022 | 84.69 | 86.17 | 84.05 | 85.13 | 6,852,815 | -0.16(-0.19%) |
Jun 29, 2022 | 85.33 | 85.45 | 84.34 | 85.28 | 4,930,687 | -0.53(-0.62%) |
Jun 28, 2022 | 87.39 | 88.05 | 85.69 | 85.82 | 5,069,123 | -1.06(-1.22%) |
Jun 27, 2022 | 86.94 | 87.82 | 86.36 | 86.87 | 4,050,504 | -0.13(-0.15%) |
Jun 24, 2022 | 85.80 | 87.12 | 85.55 | 87.00 | 4,984,083 | +1.81(+2.13%) |
Jun 23, 2022 | 83.91 | 85.43 | 83.86 | 85.19 | 6,571,006 | +1.59(+1.90%) |
Jun 22, 2022 | 81.69 | 84.67 | 81.68 | 83.60 | 6,732,174 | +1.05(+1.27%) |
Jun 21, 2022 | 82.17 | 83.44 | 82.14 | 82.55 | 6,390,630 | +1.13(+1.39%) |
Jun 17, 2022 | 80.78 | 82.49 | 80.67 | 81.42 | 8,392,807 | +0.61(+0.76%) |
Jun 16, 2022 | 81.02 | 81.70 | 80.46 | 80.81 | 8,705,830 | -2.18(-2.63%) |
Jun 15, 2022 | 81.83 | 84.12 | 81.62 | 82.99 | 9,533,725 | +1.92(+2.37%) |
Jun 14, 2022 | 81.97 | 82.13 | 80.43 | 81.07 | 9,378,980 | -0.62(-0.76%) |
Jun 13, 2022 | 84.08 | 84.12 | 81.34 | 81.69 | 9,219,680 | -4.30(-5.00%) |
Jun 10, 2022 | 86.79 | 87.02 | 85.93 | 85.99 | 7,820,004 | -1.95(-2.22%) |
Jun 09, 2022 | 89.69 | 90.19 | 87.94 | 87.94 | 4,694,805 | -2.14(-2.37%) |
Jun 08, 2022 | 91.61 | 91.84 | 89.88 | 90.07 | 4,918,503 | -2.13(-2.31%) |
Jun 07, 2022 | 90.50 | 92.25 | 90.15 | 92.20 | 6,989,761 | +1.25(+1.38%) |
Jun 06, 2022 | 92.00 | 92.18 | 90.72 | 90.95 | 5,864,791 | -0.29(-0.32%) |
Jun 03, 2022 | 91.74 | 92.24 | 90.99 | 91.23 | 5,374,938 | -1.23(-1.34%) |
Jun 02, 2022 | 90.87 | 92.52 | 89.77 | 92.47 | 5,870,075 | +1.25(+1.37%) |
Jun 01, 2022 | 92.28 | 92.39 | 90.04 | 91.22 | 4,962,384 | -0.76(-0.83%) |
May 31, 2022 | 92.26 | 92.59 | 91.47 | 91.98 | 6,761,105 | -1.14(-1.23%) |
May 27, 2022 | 91.16 | 93.14 | 91.16 | 93.12 | 5,374,930 | +2.43(+2.68%) |
May 26, 2022 | 90.92 | 91.58 | 90.57 | 90.69 | 4,691,110 | +0.11(+0.12%) |
May 25, 2022 | 89.46 | 90.82 | 89.20 | 90.57 | 4,943,241 | +0.76(+0.85%) |
May 24, 2022 | 88.65 | 89.98 | 87.32 | 89.81 | 6,350,371 | +0.75(+0.84%) |
May 23, 2022 | 88.80 | 89.31 | 87.53 | 89.06 | 5,021,981 | +1.02(+1.16%) |
May 20, 2022 | 88.29 | 88.50 | 86.67 | 88.04 | 4,814,799 | +0.56(+0.64%) |
May 19, 2022 | 87.17 | 88.53 | 87.17 | 87.48 | 6,857,544 | -0.39(-0.44%) |
May 18, 2022 | 90.23 | 90.36 | 87.53 | 87.87 | 5,525,451 | -2.63(-2.90%) |
May 17, 2022 | 90.35 | 90.53 | 89.16 | 90.50 | 4,838,493 | +1.22(+1.36%) |
May 16, 2022 | 89.64 | 90.05 | 89.10 | 89.28 | 4,970,225 | -0.57(-0.63%) |
May 13, 2022 | 88.30 | 89.88 | 87.73 | 89.85 | 8,118,043 | +2.31(+2.64%) |
May 12, 2022 | 86.70 | 87.64 | 86.23 | 87.54 | 8,955,004 | +0.68(+0.78%) |
May 11, 2022 | 87.23 | 88.89 | 86.68 | 86.86 | 9,799,581 | -0.19(-0.21%) |
May 10, 2022 | 89.67 | 90.30 | 86.35 | 87.05 | 13,549,012 | -1.62(-1.82%) |
May 09, 2022 | 91.91 | 91.91 | 88.34 | 88.66 | 9,146,487 | -4.08(-4.40%) |
May 06, 2022 | 93.19 | 93.49 | 91.79 | 92.75 | 10,123,263 | -1.11(-1.19%) |
May 05, 2022 | 96.03 | 96.54 | 93.14 | 93.86 | 9,569,151 | -2.57(-2.67%) |
May 04, 2022 | 95.40 | 96.63 | 93.71 | 96.43 | 9,356,544 | +1.10(+1.15%) |
May 03, 2022 | 94.48 | 95.91 | 93.85 | 95.34 | 7,804,126 | +1.17(+1.24%) |