Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 93.80 | 94.64 | 93.43 | 94.33 | 8,335,509 | +0.55(+0.58%) |
Jul 28, 2022 | 91.44 | 93.87 | 91.40 | 93.79 | 9,038,932 | +3.01(+3.32%) |
Jul 27, 2022 | 90.23 | 91.00 | 89.69 | 90.77 | 5,360,910 | +0.75(+0.84%) |
Jul 26, 2022 | 89.89 | 90.52 | 89.72 | 90.02 | 3,072,938 | +0.06(+0.06%) |
Jul 25, 2022 | 89.95 | 90.42 | 89.48 | 89.96 | 4,566,582 | +0.13(+0.15%) |
Jul 22, 2022 | 89.50 | 90.40 | 89.18 | 89.83 | 4,913,622 | +0.54(+0.60%) |
Jul 21, 2022 | 88.63 | 89.34 | 87.83 | 89.29 | 4,601,542 | +0.77(+0.87%) |
Jul 20, 2022 | 88.67 | 89.64 | 88.15 | 88.52 | 6,721,753 | -0.26(-0.30%) |
Jul 19, 2022 | 87.20 | 88.86 | 87.17 | 88.78 | 5,064,318 | +2.23(+2.58%) |
Jul 18, 2022 | 87.89 | 87.93 | 86.23 | 86.55 | 5,019,076 | -0.71(-0.81%) |
Jul 15, 2022 | 87.22 | 87.68 | 86.40 | 87.26 | 5,114,464 | +1.46(+1.70%) |
Jul 14, 2022 | 85.27 | 86.17 | 85.17 | 85.80 | 6,267,070 | -0.85(-0.98%) |
Jul 13, 2022 | 86.16 | 87.27 | 85.51 | 86.65 | 6,463,239 | -0.37(-0.42%) |
Jul 12, 2022 | 86.98 | 87.94 | 86.39 | 87.01 | 8,025,427 | -0.44(-0.51%) |
Jul 11, 2022 | 87.36 | 87.80 | 86.81 | 87.46 | 4,310,431 | -0.17(-0.19%) |
Jul 08, 2022 | 87.70 | 88.25 | 87.20 | 87.63 | 4,350,273 | -0.43(-0.49%) |
Jul 07, 2022 | 88.31 | 88.84 | 87.79 | 88.06 | 4,560,521 | +0.15(+0.17%) |
Jul 06, 2022 | 88.25 | 89.07 | 87.64 | 87.91 | 9,576,399 | -0.01(-0.01%) |
Jul 05, 2022 | 87.47 | 88.00 | 85.95 | 87.92 | 6,744,341 | -0.37(-0.42%) |
Jul 01, 2022 | 86.48 | 88.52 | 86.41 | 88.28 | 7,597,557 | +1.63(+1.88%) |
Jun 30, 2022 | 86.26 | 87.74 | 85.62 | 86.65 | 8,222,143 | -0.17(-0.20%) |
Jun 29, 2022 | 86.80 | 87.00 | 85.83 | 86.82 | 5,602,532 | -0.53(-0.60%) |
Jun 28, 2022 | 88.93 | 89.50 | 87.21 | 87.35 | 5,845,648 | -1.05(-1.18%) |
Jun 27, 2022 | 88.44 | 89.39 | 87.95 | 88.40 | 7,309,824 | -0.20(-0.22%) |
Jun 24, 2022 | 87.35 | 88.87 | 87.09 | 88.60 | 5,889,764 | +1.85(+2.13%) |
Jun 23, 2022 | 85.44 | 86.98 | 85.29 | 86.75 | 6,332,973 | +1.67(+1.96%) |
Jun 22, 2022 | 83.15 | 86.12 | 83.00 | 85.08 | 7,560,686 | +1.21(+1.44%) |
Jun 21, 2022 | 83.47 | 84.66 | 83.38 | 83.88 | 5,589,944 | +1.29(+1.56%) |
Jun 17, 2022 | 82.14 | 83.59 | 81.78 | 82.58 | 12,838,438 | +0.67(+0.82%) |
Jun 16, 2022 | 82.29 | 82.83 | 81.56 | 81.92 | 11,810,921 | -2.11(-2.51%) |
Jun 15, 2022 | 82.90 | 85.20 | 82.72 | 84.03 | 10,646,874 | +1.86(+2.26%) |
Jun 14, 2022 | 83.13 | 83.26 | 81.58 | 82.17 | 11,302,739 | -0.65(-0.78%) |
Jun 13, 2022 | 85.26 | 85.26 | 82.46 | 82.82 | 12,833,033 | -4.30(-4.93%) |
Jun 10, 2022 | 88.09 | 88.12 | 87.05 | 87.12 | 9,202,056 | -1.96(-2.20%) |
Jun 09, 2022 | 90.72 | 91.35 | 89.03 | 89.08 | 8,549,284 | -2.02(-2.22%) |
Jun 08, 2022 | 92.69 | 92.89 | 90.88 | 91.10 | 6,358,153 | -2.14(-2.30%) |
Jun 07, 2022 | 91.74 | 93.28 | 91.19 | 93.24 | 6,824,626 | +1.23(+1.34%) |
Jun 06, 2022 | 93.02 | 93.22 | 91.84 | 92.01 | 8,255,456 | -0.32(-0.35%) |
Jun 03, 2022 | 92.71 | 93.33 | 92.11 | 92.33 | 6,446,572 | -1.25(-1.33%) |
Jun 02, 2022 | 91.77 | 93.63 | 90.80 | 93.58 | 7,367,216 | +1.33(+1.45%) |
Jun 01, 2022 | 93.38 | 93.42 | 91.13 | 92.24 | 8,948,979 | -0.83(-0.89%) |
May 31, 2022 | 93.39 | 93.71 | 92.60 | 93.07 | 7,119,621 | -1.15(-1.22%) |
May 27, 2022 | 92.30 | 94.27 | 92.23 | 94.21 | 6,308,064 | +2.46(+2.68%) |
May 26, 2022 | 92.06 | 92.68 | 91.61 | 91.75 | 6,197,414 | +0.08(+0.09%) |
May 25, 2022 | 90.67 | 91.94 | 90.38 | 91.67 | 6,211,477 | +0.65(+0.71%) |
May 24, 2022 | 89.80 | 91.15 | 88.48 | 91.02 | 8,650,238 | +0.86(+0.96%) |
May 23, 2022 | 89.90 | 90.45 | 88.63 | 90.16 | 8,185,737 | +1.09(+1.22%) |
May 20, 2022 | 89.22 | 89.36 | 87.71 | 89.07 | 12,034,566 | +0.68(+0.76%) |
May 19, 2022 | 87.96 | 89.44 | 87.96 | 88.39 | 9,481,249 | -0.22(-0.24%) |
May 18, 2022 | 90.97 | 91.17 | 88.34 | 88.61 | 8,503,959 | -2.64(-2.89%) |
May 17, 2022 | 91.14 | 91.34 | 90.00 | 91.25 | 7,284,628 | +1.00(+1.11%) |
May 16, 2022 | 90.75 | 91.05 | 90.09 | 90.24 | 7,367,658 | -0.60(-0.66%) |
May 13, 2022 | 89.36 | 90.92 | 88.74 | 90.84 | 9,706,047 | +2.39(+2.71%) |
May 12, 2022 | 87.66 | 88.60 | 87.20 | 88.45 | 12,458,295 | +0.63(+0.72%) |
May 11, 2022 | 88.23 | 89.83 | 87.67 | 87.82 | 15,642,090 | -0.19(-0.21%) |
May 10, 2022 | 90.76 | 91.41 | 87.36 | 88.01 | 17,721,366 | -1.74(-1.94%) |
May 09, 2022 | 92.99 | 92.99 | 89.39 | 89.75 | 14,554,715 | -3.97(-4.24%) |
May 06, 2022 | 94.30 | 94.51 | 92.82 | 93.72 | 13,942,935 | -1.22(-1.29%) |
May 05, 2022 | 96.93 | 97.60 | 94.23 | 94.94 | 11,981,580 | -2.54(-2.61%) |
May 04, 2022 | 96.34 | 97.69 | 94.73 | 97.48 | 12,314,994 | +1.06(+1.10%) |
May 03, 2022 | 95.60 | 96.98 | 94.94 | 96.42 | 11,375,665 | +1.43(+1.50%) |