Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 95.02 | 96.70 | 94.54 | 96.20 | 28,152 | +1.64(+1.74%) |
Jul 28, 2022 | 94.39 | 94.87 | 93.34 | 94.56 | 15,274 | +0.18(+0.20%) |
Jul 27, 2022 | 92.09 | 94.56 | 91.91 | 94.37 | 34,184 | +2.74(+2.99%) |
Jul 26, 2022 | 89.88 | 91.86 | 89.82 | 91.63 | 27,839 | +1.60(+1.78%) |
Jul 25, 2022 | 89.09 | 90.44 | 88.58 | 90.03 | 19,872 | +1.01(+1.14%) |
Jul 22, 2022 | 91.46 | 92.01 | 88.65 | 89.02 | 17,541 | -2.61(-2.85%) |
Jul 21, 2022 | 90.16 | 91.63 | 89.64 | 91.63 | 17,370 | +0.98(+1.08%) |
Jul 20, 2022 | 89.89 | 91.11 | 89.08 | 90.65 | 43,986 | +0.77(+0.85%) |
Jul 19, 2022 | 88.89 | 90.51 | 88.89 | 89.89 | 37,013 | +1.85(+2.10%) |
Jul 18, 2022 | 88.81 | 89.64 | 87.52 | 88.04 | 26,868 | +0.14(+0.15%) |
Jul 15, 2022 | 86.30 | 88.06 | 85.90 | 87.90 | 29,506 | +2.51(+2.94%) |
Jul 14, 2022 | 84.84 | 85.66 | 83.70 | 85.40 | 18,515 | -0.58(-0.68%) |
Jul 13, 2022 | 85.00 | 86.15 | 84.71 | 85.98 | 15,495 | +0.52(+0.61%) |
Jul 12, 2022 | 86.47 | 89.56 | 85.45 | 85.45 | 18,096 | -1.09(-1.26%) |
Jul 11, 2022 | 86.99 | 87.61 | 86.53 | 86.54 | 13,125 | -0.46(-0.52%) |
Jul 08, 2022 | 87.68 | 87.68 | 86.00 | 87.00 | 11,842 | -0.21(-0.25%) |
Jul 07, 2022 | 88.02 | 88.06 | 86.56 | 87.21 | 21,120 | -0.13(-0.14%) |
Jul 06, 2022 | 87.02 | 88.43 | 86.52 | 87.34 | 19,020 | +0.24(+0.28%) |
Jul 05, 2022 | 85.57 | 87.38 | 84.92 | 87.10 | 36,396 | +0.48(+0.55%) |
Jul 01, 2022 | 86.74 | 87.23 | 85.51 | 86.62 | 33,254 | -0.17(-0.19%) |
Jun 30, 2022 | 84.41 | 87.09 | 84.41 | 86.79 | 46,632 | +1.46(+1.71%) |
Jun 29, 2022 | 85.14 | 85.86 | 84.31 | 85.33 | 21,075 | +0.14(+0.16%) |
Jun 28, 2022 | 86.11 | 86.68 | 85.07 | 85.19 | 15,894 | -1.44(-1.66%) |
Jun 27, 2022 | 87.04 | 87.45 | 86.01 | 86.63 | 22,547 | +0.02(+0.02%) |
Jun 24, 2022 | 82.93 | 87.36 | 82.93 | 86.61 | 96,036 | +4.07(+4.93%) |
Jun 23, 2022 | 81.51 | 82.72 | 80.96 | 82.54 | 34,469 | +0.99(+1.22%) |
Jun 22, 2022 | 80.46 | 81.93 | 80.26 | 81.55 | 18,457 | +0.02(+0.02%) |
Jun 21, 2022 | 80.16 | 81.88 | 79.76 | 81.53 | 21,123 | +1.73(+2.17%) |
Jun 17, 2022 | 79.94 | 81.26 | 79.51 | 79.80 | 45,720 | +0.11(+0.13%) |
Jun 16, 2022 | 81.20 | 81.62 | 79.04 | 79.69 | 56,468 | -2.22(-2.72%) |
Jun 15, 2022 | 82.15 | 83.42 | 81.42 | 81.92 | 34,477 | -0.07(-0.08%) |
Jun 14, 2022 | 80.26 | 82.20 | 80.07 | 81.99 | 36,634 | +1.76(+2.19%) |
Jun 13, 2022 | 81.53 | 81.62 | 79.74 | 80.23 | 36,474 | -2.54(-3.06%) |
Jun 10, 2022 | 83.26 | 83.29 | 80.50 | 82.76 | 53,648 | -1.69(-2.00%) |
Jun 09, 2022 | 84.03 | 84.85 | 83.73 | 84.45 | 28,913 | +0.24(+0.29%) |
Jun 08, 2022 | 85.12 | 85.59 | 83.62 | 84.21 | 28,357 | -1.06(-1.24%) |
Jun 07, 2022 | 85.33 | 86.07 | 84.65 | 85.27 | 29,419 | -0.43(-0.50%) |
Jun 06, 2022 | 84.30 | 86.14 | 84.22 | 85.70 | 21,179 | +1.73(+2.06%) |
Jun 03, 2022 | 86.07 | 86.07 | 83.61 | 83.97 | 28,316 | -2.66(-3.07%) |
Jun 02, 2022 | 84.43 | 86.96 | 82.29 | 86.63 | 37,822 | +2.91(+3.48%) |
Jun 01, 2022 | 83.25 | 84.43 | 81.82 | 83.72 | 33,796 | +0.42(+0.50%) |
May 31, 2022 | 82.56 | 83.79 | 79.13 | 83.30 | 42,953 | +0.50(+0.60%) |
May 27, 2022 | 79.42 | 82.80 | 79.09 | 82.80 | 32,990 | +3.53(+4.45%) |
May 26, 2022 | 79.29 | 80.35 | 79.15 | 79.28 | 30,009 | -0.61(-0.76%) |
May 25, 2022 | 79.98 | 80.96 | 79.71 | 79.89 | 31,446 | -0.47(-0.59%) |
May 24, 2022 | 80.38 | 80.50 | 78.18 | 80.36 | 37,117 | +0.42(+0.52%) |
May 23, 2022 | 79.16 | 80.30 | 78.10 | 79.94 | 20,322 | +1.14(+1.45%) |
May 20, 2022 | 79.08 | 79.08 | 76.95 | 78.80 | 30,713 | +0.45(+0.57%) |
May 19, 2022 | 76.92 | 79.37 | 76.28 | 78.36 | 32,711 | +0.91(+1.17%) |
May 18, 2022 | 80.92 | 80.92 | 76.96 | 77.45 | 37,106 | -4.48(-5.47%) |
May 17, 2022 | 80.00 | 82.61 | 80.00 | 81.93 | 38,078 | +2.41(+3.03%) |
May 16, 2022 | 77.74 | 80.09 | 77.45 | 79.52 | 41,086 | +1.33(+1.70%) |
May 13, 2022 | 77.38 | 79.48 | 77.38 | 78.19 | 26,495 | +1.09(+1.42%) |
May 12, 2022 | 75.84 | 77.42 | 75.84 | 77.10 | 29,805 | +0.70(+0.91%) |
May 11, 2022 | 77.53 | 78.12 | 76.29 | 76.40 | 29,900 | -0.76(-0.98%) |
May 10, 2022 | 79.36 | 79.56 | 77.03 | 77.16 | 38,776 | -1.77(-2.24%) |
May 09, 2022 | 79.33 | 80.21 | 78.73 | 78.93 | 40,695 | -1.42(-1.77%) |
May 06, 2022 | 79.53 | 81.78 | 79.53 | 80.35 | 27,106 | +0.82(+1.03%) |
May 05, 2022 | 80.94 | 80.94 | 76.63 | 79.53 | 59,157 | -1.63(-2.00%) |
May 04, 2022 | 80.16 | 81.45 | 78.85 | 81.15 | 31,481 | +1.05(+1.32%) |
May 03, 2022 | 79.51 | 80.27 | 79.10 | 80.10 | 16,401 | +0.39(+0.49%) |