Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 97.44 | 101.97 | 97.06 | 100.48 | 1,029,904 | +5.27(+5.53%) |
Jul 28, 2022 | 95.68 | 97.93 | 91.82 | 95.21 | 1,149,760 | -0.56(-0.59%) |
Jul 27, 2022 | 92.18 | 96.00 | 91.38 | 95.77 | 705,107 | +3.67(+3.99%) |
Jul 26, 2022 | 92.25 | 93.29 | 91.33 | 92.10 | 841,444 | -0.65(-0.70%) |
Jul 25, 2022 | 91.22 | 92.99 | 90.28 | 92.75 | 518,308 | +2.40(+2.65%) |
Jul 22, 2022 | 91.82 | 92.36 | 89.55 | 90.35 | 384,741 | -0.77(-0.84%) |
Jul 21, 2022 | 91.27 | 91.80 | 89.97 | 91.11 | 736,096 | -0.40(-0.43%) |
Jul 20, 2022 | 90.11 | 91.56 | 89.74 | 91.51 | 667,318 | +1.50(+1.67%) |
Jul 19, 2022 | 86.27 | 90.11 | 85.96 | 90.01 | 642,968 | +5.18(+6.10%) |
Jul 18, 2022 | 86.73 | 88.02 | 84.55 | 84.83 | 730,804 | +0.01(+0.01%) |
Jul 15, 2022 | 84.71 | 84.86 | 82.43 | 84.82 | 555,670 | +1.57(+1.88%) |
Jul 14, 2022 | 82.58 | 83.28 | 81.69 | 83.25 | 702,849 | -1.41(-1.67%) |
Jul 13, 2022 | 84.76 | 85.17 | 83.44 | 84.67 | 1,061,523 | -1.42(-1.65%) |
Jul 12, 2022 | 85.51 | 87.74 | 84.67 | 86.09 | 1,085,510 | -0.78(-0.90%) |
Jul 11, 2022 | 87.81 | 88.44 | 85.85 | 86.87 | 952,961 | -2.75(-3.07%) |
Jul 08, 2022 | 91.19 | 91.50 | 89.32 | 89.62 | 629,565 | -1.62(-1.78%) |
Jul 07, 2022 | 90.96 | 91.85 | 89.86 | 91.24 | 755,806 | +3.42(+3.90%) |
Jul 06, 2022 | 88.64 | 89.73 | 86.52 | 87.82 | 685,633 | -1.25(-1.41%) |
Jul 05, 2022 | 90.74 | 90.76 | 87.72 | 89.08 | 851,229 | -3.75(-4.03%) |
Jul 01, 2022 | 91.24 | 93.77 | 89.48 | 92.82 | 510,776 | +1.77(+1.95%) |
Jun 30, 2022 | 91.49 | 91.94 | 89.53 | 91.05 | 598,086 | -2.26(-2.42%) |
Jun 29, 2022 | 93.99 | 94.51 | 92.37 | 93.31 | 544,715 | -1.16(-1.23%) |
Jun 28, 2022 | 95.79 | 96.68 | 93.85 | 94.47 | 554,971 | +0.05(+0.05%) |
Jun 27, 2022 | 94.87 | 95.22 | 92.65 | 94.43 | 794,375 | +1.60(+1.72%) |
Jun 24, 2022 | 90.77 | 94.92 | 90.64 | 92.83 | 1,497,480 | +3.17(+3.54%) |
Jun 23, 2022 | 96.17 | 97.22 | 89.04 | 89.66 | 1,181,152 | -8.30(-8.48%) |
Jun 22, 2022 | 99.63 | 100.70 | 97.65 | 97.96 | 490,397 | -4.10(-4.02%) |
Jun 21, 2022 | 102.07 | 103.29 | 100.02 | 102.06 | 413,707 | +2.61(+2.62%) |
Jun 17, 2022 | 99.72 | 100.68 | 97.53 | 99.45 | 879,008 | +0.21(+0.21%) |
Jun 16, 2022 | 102.36 | 102.68 | 98.14 | 99.24 | 710,638 | -5.79(-5.52%) |
Jun 15, 2022 | 103.32 | 106.09 | 102.95 | 105.03 | 443,407 | +2.33(+2.26%) |
Jun 14, 2022 | 102.49 | 103.31 | 101.56 | 102.71 | 484,590 | +0.41(+0.41%) |
Jun 13, 2022 | 105.62 | 105.97 | 101.57 | 102.30 | 848,086 | -6.42(-5.91%) |
Jun 10, 2022 | 109.76 | 111.28 | 107.19 | 108.72 | 708,624 | -4.01(-3.56%) |
Jun 09, 2022 | 118.06 | 118.08 | 112.65 | 112.73 | 1,054,166 | -6.48(-5.44%) |
Jun 08, 2022 | 121.57 | 122.06 | 118.84 | 119.21 | 381,640 | -3.55(-2.89%) |
Jun 07, 2022 | 120.68 | 123.10 | 120.44 | 122.77 | 396,995 | +0.66(+0.54%) |
Jun 06, 2022 | 120.15 | 122.43 | 119.92 | 122.11 | 436,577 | +2.51(+2.10%) |
Jun 03, 2022 | 118.59 | 120.62 | 118.34 | 119.60 | 328,157 | -0.22(-0.18%) |
Jun 02, 2022 | 117.33 | 119.87 | 116.58 | 119.82 | 297,363 | +3.48(+2.99%) |
Jun 01, 2022 | 118.91 | 119.47 | 114.06 | 116.34 | 482,259 | -1.86(-1.57%) |
May 31, 2022 | 117.05 | 120.50 | 116.58 | 118.20 | 911,551 | +0.43(+0.37%) |
May 27, 2022 | 116.09 | 117.86 | 115.31 | 117.77 | 436,954 | +3.39(+2.97%) |
May 26, 2022 | 114.94 | 115.62 | 113.19 | 114.37 | 397,651 | +1.29(+1.14%) |
May 25, 2022 | 110.64 | 113.44 | 109.94 | 113.08 | 696,580 | +2.00(+1.80%) |
May 24, 2022 | 109.89 | 111.24 | 107.64 | 111.08 | 560,657 | +0.23(+0.21%) |
May 23, 2022 | 105.79 | 111.22 | 104.91 | 110.85 | 854,863 | +7.41(+7.16%) |
May 20, 2022 | 108.83 | 109.05 | 100.58 | 103.44 | 1,460,544 | -7.07(-6.39%) |
May 19, 2022 | 109.31 | 112.70 | 108.21 | 110.50 | 607,404 | +0.30(+0.28%) |
May 18, 2022 | 112.78 | 114.07 | 109.48 | 110.20 | 614,406 | -3.12(-2.75%) |
May 17, 2022 | 113.18 | 113.61 | 111.03 | 113.32 | 679,581 | +3.44(+3.13%) |
May 16, 2022 | 108.72 | 111.03 | 107.21 | 109.88 | 970,673 | +1.33(+1.22%) |
May 13, 2022 | 106.68 | 108.96 | 105.97 | 108.56 | 778,976 | +3.50(+3.33%) |
May 12, 2022 | 104.69 | 106.01 | 102.81 | 105.05 | 911,593 | -0.12(-0.11%) |
May 11, 2022 | 107.95 | 109.06 | 104.86 | 105.17 | 890,346 | -1.85(-1.73%) |
May 10, 2022 | 108.83 | 109.68 | 105.57 | 107.02 | 1,182,159 | -1.34(-1.24%) |
May 09, 2022 | 107.23 | 109.92 | 106.88 | 108.36 | 1,052,053 | -1.03(-0.94%) |
May 06, 2022 | 115.69 | 115.69 | 108.56 | 109.39 | 1,088,538 | -6.68(-5.76%) |
May 05, 2022 | 120.48 | 120.48 | 115.05 | 116.07 | 999,246 | -4.59(-3.80%) |
May 04, 2022 | 115.54 | 121.24 | 114.08 | 120.66 | 1,228,020 | +5.02(+4.34%) |
May 03, 2022 | 116.44 | 119.59 | 114.09 | 115.64 | 1,464,823 | +1.34(+1.17%) |