Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 103.95 | 103.95 | 101.70 | 103.16 | 337,327 | +0.13(+0.13%) |
Jul 28, 2022 | 102.34 | 105.44 | 100.90 | 103.03 | 380,900 | +1.89(+1.87%) |
Jul 27, 2022 | 98.77 | 101.43 | 98.62 | 101.14 | 201,339 | +2.36(+2.39%) |
Jul 26, 2022 | 94.17 | 99.07 | 94.17 | 98.78 | 285,287 | +4.59(+4.87%) |
Jul 25, 2022 | 95.33 | 95.63 | 89.11 | 94.19 | 333,265 | -2.47(-2.56%) |
Jul 22, 2022 | 96.67 | 98.14 | 95.13 | 96.66 | 184,584 | -0.07(-0.07%) |
Jul 21, 2022 | 98.06 | 98.06 | 93.53 | 96.73 | 337,486 | -2.37(-2.39%) |
Jul 20, 2022 | 101.26 | 101.98 | 99.03 | 99.10 | 342,256 | -1.29(-1.28%) |
Jul 19, 2022 | 97.18 | 101.58 | 96.58 | 100.39 | 512,176 | +4.14(+4.30%) |
Jul 18, 2022 | 97.20 | 98.68 | 96.20 | 96.25 | 222,874 | -0.45(-0.47%) |
Jul 15, 2022 | 98.84 | 98.84 | 96.03 | 96.70 | 267,626 | -0.85(-0.87%) |
Jul 14, 2022 | 94.35 | 98.31 | 94.04 | 97.55 | 224,291 | +1.05(+1.09%) |
Jul 13, 2022 | 93.37 | 96.95 | 90.78 | 96.50 | 186,346 | +1.71(+1.80%) |
Jul 12, 2022 | 94.32 | 97.18 | 94.25 | 94.79 | 184,966 | -0.01(-0.01%) |
Jul 11, 2022 | 94.82 | 95.34 | 93.94 | 94.80 | 86,837 | -0.80(-0.84%) |
Jul 08, 2022 | 95.27 | 95.81 | 93.04 | 95.60 | 115,194 | +0.88(+0.93%) |
Jul 07, 2022 | 93.09 | 95.44 | 92.26 | 94.72 | 124,801 | +2.53(+2.74%) |
Jul 06, 2022 | 92.24 | 93.36 | 89.81 | 92.19 | 191,854 | +0.17(+0.18%) |
Jul 05, 2022 | 91.88 | 92.39 | 89.37 | 92.02 | 140,262 | -2.06(-2.19%) |
Jul 01, 2022 | 92.08 | 94.20 | 90.58 | 94.08 | 162,094 | +1.04(+1.12%) |
Jun 30, 2022 | 89.44 | 93.28 | 89.25 | 93.04 | 156,146 | +2.01(+2.21%) |
Jun 29, 2022 | 95.32 | 95.32 | 90.42 | 91.03 | 190,590 | -4.02(-4.23%) |
Jun 28, 2022 | 97.79 | 98.92 | 95.03 | 95.05 | 270,362 | -2.23(-2.29%) |
Jun 27, 2022 | 96.62 | 97.39 | 94.44 | 97.28 | 242,130 | +1.79(+1.87%) |
Jun 24, 2022 | 89.42 | 95.53 | 88.78 | 95.49 | 925,743 | +7.23(+8.19%) |
Jun 23, 2022 | 88.46 | 89.04 | 87.24 | 88.26 | 228,594 | -0.44(-0.50%) |
Jun 22, 2022 | 87.00 | 89.57 | 86.87 | 88.70 | 237,606 | -0.18(-0.20%) |
Jun 21, 2022 | 86.93 | 89.64 | 85.40 | 88.88 | 171,503 | +3.57(+4.18%) |
Jun 17, 2022 | 84.12 | 86.24 | 82.86 | 85.31 | 314,843 | +1.71(+2.05%) |
Jun 16, 2022 | 89.20 | 89.20 | 82.27 | 83.60 | 260,545 | -7.72(-8.45%) |
Jun 15, 2022 | 90.72 | 92.20 | 89.65 | 91.32 | 179,878 | +0.83(+0.92%) |
Jun 14, 2022 | 92.03 | 92.86 | 89.79 | 90.49 | 259,868 | -1.61(-1.75%) |
Jun 13, 2022 | 91.75 | 92.60 | 89.01 | 92.10 | 276,798 | -2.07(-2.20%) |
Jun 10, 2022 | 94.80 | 96.54 | 92.30 | 94.17 | 266,551 | -3.30(-3.39%) |
Jun 09, 2022 | 95.16 | 97.50 | 95.04 | 97.47 | 188,001 | +2.33(+2.45%) |
Jun 08, 2022 | 97.72 | 97.94 | 94.87 | 95.14 | 213,541 | -3.19(-3.24%) |
Jun 07, 2022 | 96.55 | 98.42 | 96.55 | 98.33 | 124,045 | +0.32(+0.33%) |
Jun 06, 2022 | 97.56 | 101.08 | 96.29 | 98.01 | 265,325 | +2.06(+2.15%) |
Jun 03, 2022 | 97.72 | 97.93 | 95.27 | 95.95 | 248,185 | -2.30(-2.34%) |
Jun 02, 2022 | 92.43 | 98.82 | 92.28 | 98.25 | 275,291 | +5.78(+6.25%) |
Jun 01, 2022 | 92.88 | 93.54 | 89.89 | 92.47 | 177,504 | -0.64(-0.69%) |
May 31, 2022 | 94.34 | 94.78 | 91.91 | 93.11 | 243,674 | -1.04(-1.10%) |
May 27, 2022 | 93.58 | 95.31 | 93.00 | 94.15 | 239,692 | +1.73(+1.87%) |
May 26, 2022 | 95.68 | 96.02 | 91.99 | 92.42 | 350,509 | -1.79(-1.90%) |
May 25, 2022 | 88.38 | 94.77 | 87.89 | 94.21 | 696,290 | +14.00(+17.45%) |
May 24, 2022 | 80.18 | 80.96 | 78.87 | 80.21 | 267,967 | -0.71(-0.88%) |
May 23, 2022 | 81.09 | 81.50 | 79.81 | 80.92 | 288,060 | +1.31(+1.65%) |
May 20, 2022 | 80.73 | 81.08 | 77.70 | 79.61 | 265,794 | -0.02(-0.03%) |
May 19, 2022 | 78.84 | 81.47 | 78.84 | 79.63 | 305,622 | -0.31(-0.39%) |
May 18, 2022 | 80.68 | 83.59 | 79.48 | 79.94 | 222,830 | -2.18(-2.65%) |
May 17, 2022 | 81.20 | 82.97 | 81.08 | 82.12 | 164,298 | +2.35(+2.95%) |
May 16, 2022 | 77.79 | 80.02 | 77.03 | 79.77 | 177,648 | +1.25(+1.59%) |
May 13, 2022 | 78.97 | 80.73 | 78.42 | 78.52 | 199,495 | +0.53(+0.68%) |
May 12, 2022 | 76.71 | 79.61 | 76.21 | 77.99 | 321,187 | +1.20(+1.56%) |
May 11, 2022 | 77.98 | 80.11 | 76.42 | 76.79 | 233,092 | -1.30(-1.66%) |
May 10, 2022 | 79.55 | 80.17 | 76.66 | 78.09 | 156,304 | -0.70(-0.89%) |
May 09, 2022 | 80.05 | 80.85 | 78.37 | 78.79 | 211,313 | -2.64(-3.24%) |
May 06, 2022 | 83.07 | 83.80 | 79.91 | 81.43 | 249,710 | -1.89(-2.27%) |
May 05, 2022 | 84.27 | 85.24 | 81.79 | 83.32 | 397,297 | -1.82(-2.14%) |
May 04, 2022 | 84.08 | 85.27 | 82.93 | 85.14 | 289,578 | +0.89(+1.06%) |
May 03, 2022 | 83.07 | 84.97 | 82.48 | 84.25 | 183,972 | +1.29(+1.55%) |