Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 90.04 | 91.69 | 89.82 | 91.13 | 6,335,749 | +0.86(+0.95%) |
Jul 28, 2022 | 89.79 | 90.42 | 88.70 | 90.27 | 3,033,633 | +1.23(+1.38%) |
Jul 27, 2022 | 87.69 | 89.27 | 87.24 | 89.04 | 2,983,802 | -0.12(-0.13%) |
Jul 26, 2022 | 88.51 | 89.60 | 88.45 | 89.16 | 2,695,440 | +0.57(+0.65%) |
Jul 25, 2022 | 87.40 | 88.70 | 86.97 | 88.59 | 2,840,786 | +1.34(+1.54%) |
Jul 22, 2022 | 86.50 | 87.25 | 86.17 | 87.24 | 2,022,406 | +1.44(+1.68%) |
Jul 21, 2022 | 85.50 | 85.86 | 85.12 | 85.80 | 2,229,604 | +0.07(+0.09%) |
Jul 20, 2022 | 86.79 | 86.95 | 85.25 | 85.73 | 2,480,095 | -0.81(-0.94%) |
Jul 19, 2022 | 87.19 | 87.19 | 86.36 | 86.54 | 2,778,219 | +0.20(+0.24%) |
Jul 18, 2022 | 87.82 | 87.82 | 86.24 | 86.34 | 2,545,845 | -1.71(-1.94%) |
Jul 15, 2022 | 87.36 | 88.10 | 86.34 | 88.05 | 2,570,463 | +0.88(+1.01%) |
Jul 14, 2022 | 85.49 | 87.34 | 85.19 | 87.17 | 2,209,654 | +0.34(+0.39%) |
Jul 13, 2022 | 86.41 | 87.60 | 86.20 | 86.83 | 2,239,782 | -0.43(-0.50%) |
Jul 12, 2022 | 87.76 | 88.70 | 86.89 | 87.26 | 2,103,531 | -0.59(-0.67%) |
Jul 11, 2022 | 87.16 | 88.26 | 86.74 | 87.85 | 1,837,589 | +0.62(+0.71%) |
Jul 08, 2022 | 87.71 | 87.79 | 86.76 | 87.24 | 2,140,470 | -0.17(-0.19%) |
Jul 07, 2022 | 88.10 | 88.51 | 87.30 | 87.40 | 2,816,654 | -0.26(-0.30%) |
Jul 06, 2022 | 86.70 | 88.57 | 86.25 | 87.66 | 2,783,806 | +1.13(+1.30%) |
Jul 05, 2022 | 90.27 | 90.43 | 85.66 | 86.53 | 3,958,072 | -4.04(-4.46%) |
Jul 01, 2022 | 88.77 | 90.64 | 88.21 | 90.57 | 3,068,618 | +1.86(+2.10%) |
Jun 30, 2022 | 87.48 | 89.37 | 87.37 | 88.71 | 3,294,893 | +0.53(+0.60%) |
Jun 29, 2022 | 88.07 | 88.51 | 87.66 | 88.19 | 1,838,604 | +0.27(+0.31%) |
Jun 28, 2022 | 87.93 | 88.95 | 87.64 | 87.92 | 2,507,306 | +0.09(+0.11%) |
Jun 27, 2022 | 86.39 | 87.86 | 86.19 | 87.83 | 3,148,024 | +1.28(+1.47%) |
Jun 24, 2022 | 85.54 | 86.82 | 85.46 | 86.55 | 3,944,282 | +1.10(+1.29%) |
Jun 23, 2022 | 84.26 | 85.64 | 83.99 | 85.45 | 3,235,560 | +1.94(+2.33%) |
Jun 22, 2022 | 82.74 | 84.29 | 82.73 | 83.51 | 2,846,948 | +0.33(+0.40%) |
Jun 21, 2022 | 81.88 | 83.70 | 81.79 | 83.18 | 3,457,967 | +1.42(+1.74%) |
Jun 17, 2022 | 83.31 | 83.49 | 81.03 | 81.75 | 8,652,530 | -0.72(-0.87%) |
Jun 16, 2022 | 82.40 | 83.13 | 81.61 | 82.47 | 4,226,371 | -1.35(-1.61%) |
Jun 15, 2022 | 84.25 | 84.99 | 82.01 | 83.82 | 4,276,979 | +0.19(+0.23%) |
Jun 14, 2022 | 86.11 | 86.74 | 82.63 | 83.63 | 3,766,435 | -2.38(-2.76%) |
Jun 13, 2022 | 89.79 | 90.23 | 85.64 | 86.01 | 4,586,756 | -4.85(-5.34%) |
Jun 10, 2022 | 90.10 | 91.69 | 89.70 | 90.86 | 3,247,896 | +0.00(+0.00%) |
Jun 09, 2022 | 92.90 | 93.56 | 90.78 | 90.86 | 2,465,350 | -2.10(-2.26%) |
Jun 08, 2022 | 94.49 | 94.49 | 92.70 | 92.96 | 1,962,286 | -1.76(-1.85%) |
Jun 07, 2022 | 94.54 | 94.82 | 93.50 | 94.72 | 1,580,823 | +0.34(+0.36%) |
Jun 06, 2022 | 94.64 | 95.05 | 93.88 | 94.37 | 1,621,087 | +0.10(+0.11%) |
Jun 03, 2022 | 94.24 | 94.77 | 93.98 | 94.27 | 1,819,434 | -0.28(-0.29%) |
Jun 02, 2022 | 94.80 | 94.98 | 92.48 | 94.55 | 2,445,302 | +0.19(+0.21%) |
Jun 01, 2022 | 94.92 | 95.15 | 93.28 | 94.36 | 2,416,449 | +0.01(+0.01%) |
May 31, 2022 | 95.04 | 95.38 | 93.57 | 94.35 | 3,578,598 | -1.42(-1.49%) |
May 27, 2022 | 94.71 | 95.83 | 94.23 | 95.77 | 2,934,599 | +0.92(+0.97%) |
May 26, 2022 | 95.34 | 95.70 | 94.76 | 94.85 | 2,784,547 | +0.09(+0.10%) |
May 25, 2022 | 94.64 | 95.23 | 94.09 | 94.76 | 2,587,873 | +0.24(+0.25%) |
May 24, 2022 | 93.13 | 94.85 | 92.39 | 94.52 | 2,740,521 | +1.80(+1.94%) |
May 23, 2022 | 92.99 | 93.77 | 92.09 | 92.72 | 2,687,968 | +0.53(+0.57%) |
May 20, 2022 | 91.59 | 92.41 | 90.80 | 92.19 | 3,163,805 | +0.61(+0.67%) |
May 19, 2022 | 91.98 | 92.09 | 90.22 | 91.58 | 2,973,723 | -0.78(-0.84%) |
May 18, 2022 | 93.27 | 93.89 | 92.06 | 92.36 | 3,872,555 | -0.48(-0.52%) |
May 17, 2022 | 92.16 | 92.89 | 90.67 | 92.84 | 2,726,552 | +0.93(+1.02%) |
May 16, 2022 | 92.34 | 92.73 | 91.53 | 91.90 | 2,316,690 | -0.28(-0.30%) |
May 13, 2022 | 91.31 | 92.30 | 90.52 | 92.18 | 2,455,383 | +1.07(+1.18%) |
May 12, 2022 | 92.01 | 92.70 | 89.86 | 91.11 | 3,142,076 | -1.16(-1.25%) |
May 11, 2022 | 91.48 | 93.67 | 91.34 | 92.27 | 3,602,762 | +0.65(+0.71%) |
May 10, 2022 | 92.71 | 93.96 | 90.58 | 91.62 | 3,433,140 | -0.56(-0.61%) |
May 09, 2022 | 91.45 | 93.15 | 90.43 | 92.18 | 3,428,013 | +0.76(+0.83%) |
May 06, 2022 | 91.28 | 91.84 | 90.52 | 91.42 | 3,587,127 | -0.01(-0.01%) |
May 05, 2022 | 91.88 | 92.72 | 90.57 | 91.43 | 2,921,537 | -0.97(-1.05%) |
May 04, 2022 | 90.80 | 92.58 | 90.45 | 92.41 | 3,256,695 | +1.96(+2.17%) |
May 03, 2022 | 90.60 | 91.87 | 89.97 | 90.44 | 3,100,959 | +0.41(+0.46%) |