Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 88.21 | 91.07 | 87.88 | 90.53 | 31,973,354 | +4.01(+4.63%) |
Jul 28, 2022 | 86.09 | 87.09 | 85.00 | 86.52 | 21,737,906 | +1.00(+1.17%) |
Jul 27, 2022 | 84.32 | 85.92 | 83.49 | 85.52 | 19,312,942 | +1.81(+2.16%) |
Jul 26, 2022 | 85.11 | 85.25 | 83.12 | 83.71 | 16,211,131 | -0.33(-0.39%) |
Jul 25, 2022 | 82.34 | 84.18 | 81.65 | 84.04 | 18,772,330 | +2.71(+3.33%) |
Jul 22, 2022 | 81.77 | 82.63 | 80.91 | 81.33 | 16,574,509 | -0.63(-0.76%) |
Jul 21, 2022 | 81.19 | 82.00 | 79.58 | 81.95 | 22,902,202 | -1.39(-1.67%) |
Jul 20, 2022 | 81.80 | 83.73 | 81.49 | 83.35 | 17,756,424 | +0.91(+1.10%) |
Jul 19, 2022 | 80.71 | 82.67 | 80.55 | 82.44 | 19,532,188 | +2.03(+2.52%) |
Jul 18, 2022 | 80.86 | 82.13 | 80.09 | 80.41 | 20,767,052 | +1.46(+1.85%) |
Jul 15, 2022 | 79.20 | 79.27 | 77.42 | 78.96 | 18,463,328 | +1.31(+1.68%) |
Jul 14, 2022 | 76.44 | 77.81 | 75.36 | 77.65 | 28,185,620 | -1.59(-2.00%) |
Jul 13, 2022 | 77.87 | 80.61 | 77.80 | 79.24 | 21,334,426 | +0.32(+0.40%) |
Jul 12, 2022 | 78.25 | 79.43 | 77.39 | 78.92 | 22,497,798 | -1.06(-1.33%) |
Jul 11, 2022 | 79.54 | 80.42 | 78.79 | 79.98 | 16,709,729 | -0.41(-0.51%) |
Jul 08, 2022 | 81.21 | 81.53 | 79.32 | 80.39 | 18,923,798 | +0.13(+0.16%) |
Jul 07, 2022 | 79.74 | 81.03 | 79.67 | 80.26 | 25,490,626 | +2.48(+3.19%) |
Jul 06, 2022 | 78.23 | 79.60 | 75.66 | 77.78 | 35,735,308 | -1.43(-1.80%) |
Jul 05, 2022 | 80.64 | 80.97 | 77.53 | 79.21 | 37,043,688 | -2.56(-3.13%) |
Jul 01, 2022 | 81.01 | 82.08 | 79.11 | 81.77 | 28,261,010 | +1.78(+2.23%) |
Jun 30, 2022 | 80.45 | 81.81 | 79.08 | 79.98 | 42,788,428 | -2.32(-2.81%) |
Jun 29, 2022 | 86.84 | 87.04 | 81.96 | 82.30 | 27,202,838 | -3.16(-3.69%) |
Jun 28, 2022 | 85.10 | 87.08 | 84.38 | 85.46 | 35,462,828 | +2.31(+2.77%) |
Jun 27, 2022 | 82.01 | 84.09 | 81.88 | 83.15 | 27,272,308 | +1.99(+2.45%) |
Jun 24, 2022 | 81.21 | 82.56 | 80.14 | 81.16 | 28,523,050 | +1.58(+1.98%) |
Jun 23, 2022 | 82.80 | 83.17 | 78.01 | 79.58 | 38,518,288 | -2.47(-3.02%) |
Jun 22, 2022 | 81.76 | 83.83 | 81.75 | 82.06 | 31,855,130 | -3.38(-3.96%) |
Jun 21, 2022 | 82.73 | 86.42 | 82.67 | 85.44 | 39,305,252 | +5.01(+6.22%) |
Jun 17, 2022 | 84.95 | 85.32 | 80.00 | 80.43 | 69,179,896 | -4.92(-5.77%) |
Jun 16, 2022 | 86.31 | 86.98 | 84.32 | 85.35 | 38,216,384 | -3.27(-3.69%) |
Jun 15, 2022 | 89.65 | 90.19 | 87.11 | 88.62 | 31,713,940 | -1.13(-1.26%) |
Jun 14, 2022 | 90.98 | 92.15 | 88.98 | 89.75 | 33,472,286 | +0.23(+0.26%) |
Jun 13, 2022 | 91.08 | 91.31 | 87.72 | 89.52 | 35,775,700 | -4.31(-4.59%) |
Jun 10, 2022 | 95.21 | 96.52 | 93.20 | 93.82 | 33,147,936 | -1.75(-1.83%) |
Jun 09, 2022 | 96.59 | 97.66 | 95.41 | 95.57 | 28,506,780 | -2.11(-2.16%) |
Jun 08, 2022 | 96.65 | 98.60 | 96.18 | 97.68 | 33,814,356 | +1.14(+1.18%) |
Jun 07, 2022 | 93.11 | 96.60 | 92.92 | 96.54 | 40,465,096 | +4.23(+4.58%) |
Jun 06, 2022 | 92.63 | 93.19 | 92.15 | 92.31 | 22,142,524 | -0.23(-0.25%) |
Jun 03, 2022 | 91.43 | 93.08 | 91.43 | 92.54 | 22,526,160 | +1.33(+1.45%) |
Jun 02, 2022 | 90.86 | 91.62 | 90.40 | 91.22 | 20,435,956 | -0.16(-0.17%) |
Jun 01, 2022 | 90.61 | 92.19 | 90.24 | 91.38 | 27,628,220 | +1.72(+1.92%) |
May 31, 2022 | 92.05 | 93.18 | 89.38 | 89.66 | 48,044,696 | -1.48(-1.63%) |
May 27, 2022 | 89.60 | 91.46 | 89.01 | 91.14 | 27,399,100 | +0.89(+0.98%) |
May 26, 2022 | 90.22 | 90.99 | 89.85 | 90.26 | 26,139,602 | +0.32(+0.35%) |
May 25, 2022 | 88.33 | 90.15 | 88.23 | 89.94 | 32,057,374 | +1.77(+2.01%) |
May 24, 2022 | 86.69 | 88.53 | 86.22 | 88.16 | 26,002,994 | +0.48(+0.54%) |
May 23, 2022 | 86.54 | 88.51 | 86.44 | 87.69 | 29,152,216 | +1.90(+2.21%) |
May 20, 2022 | 85.86 | 87.41 | 84.43 | 85.79 | 30,769,868 | +0.67(+0.79%) |
May 19, 2022 | 83.12 | 86.20 | 83.12 | 85.12 | 26,111,034 | +0.46(+0.54%) |
May 18, 2022 | 86.40 | 86.78 | 83.90 | 84.66 | 27,243,924 | -1.36(-1.59%) |
May 17, 2022 | 85.67 | 86.34 | 85.10 | 86.03 | 24,767,130 | +1.08(+1.28%) |
May 16, 2022 | 83.10 | 85.90 | 83.09 | 84.94 | 27,940,734 | +1.95(+2.35%) |
May 13, 2022 | 81.59 | 83.07 | 80.64 | 82.99 | 27,623,108 | +2.39(+2.97%) |
May 12, 2022 | 80.27 | 80.67 | 77.89 | 80.60 | 31,625,284 | +0.36(+0.45%) |
May 11, 2022 | 79.90 | 82.22 | 79.76 | 80.24 | 35,709,488 | +1.64(+2.08%) |
May 10, 2022 | 79.17 | 80.33 | 77.21 | 78.60 | 39,078,528 | +0.52(+0.66%) |
May 09, 2022 | 82.69 | 82.80 | 77.67 | 78.08 | 49,766,932 | -6.68(-7.89%) |
May 06, 2022 | 84.11 | 84.88 | 82.60 | 84.77 | 32,039,024 | +1.28(+1.53%) |
May 05, 2022 | 85.09 | 85.10 | 81.71 | 83.49 | 44,352,296 | -1.29(-1.52%) |
May 04, 2022 | 82.74 | 84.94 | 82.20 | 84.77 | 49,953,108 | +3.24(+3.98%) |
May 03, 2022 | 79.75 | 82.08 | 79.62 | 81.53 | 36,677,008 | +1.65(+2.06%) |