Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 99.87 | 100.89 | 99.83 | 100.72 | 2,154,619 | +0.73(+0.73%) |
Jul 28, 2022 | 99.31 | 100.24 | 98.49 | 99.99 | 1,651,762 | +0.79(+0.79%) |
Jul 27, 2022 | 98.16 | 99.56 | 97.79 | 99.20 | 1,614,791 | +1.16(+1.19%) |
Jul 26, 2022 | 98.23 | 98.46 | 97.83 | 98.04 | 1,036,872 | -0.46(-0.47%) |
Jul 25, 2022 | 98.07 | 98.62 | 97.78 | 98.50 | 1,797,558 | +0.71(+0.73%) |
Jul 22, 2022 | 98.17 | 98.52 | 97.17 | 97.79 | 1,806,689 | -0.18(-0.18%) |
Jul 21, 2022 | 97.30 | 97.97 | 96.68 | 97.97 | 1,855,225 | +0.18(+0.18%) |
Jul 20, 2022 | 97.75 | 98.14 | 97.25 | 97.79 | 1,633,620 | -0.12(-0.13%) |
Jul 19, 2022 | 96.71 | 98.08 | 96.61 | 97.92 | 1,614,355 | +2.01(+2.09%) |
Jul 18, 2022 | 97.26 | 97.43 | 95.64 | 95.91 | 1,887,191 | -0.62(-0.64%) |
Jul 15, 2022 | 95.93 | 96.56 | 95.35 | 96.53 | 1,492,461 | +1.70(+1.80%) |
Jul 14, 2022 | 93.97 | 94.94 | 93.52 | 94.82 | 2,461,867 | -0.70(-0.73%) |
Jul 13, 2022 | 95.16 | 96.22 | 94.79 | 95.52 | 1,412,459 | -0.57(-0.59%) |
Jul 12, 2022 | 96.25 | 97.13 | 95.75 | 96.09 | 1,587,755 | -0.53(-0.55%) |
Jul 11, 2022 | 96.47 | 97.02 | 96.35 | 96.62 | 1,324,754 | -0.44(-0.45%) |
Jul 08, 2022 | 97.36 | 97.53 | 96.70 | 97.06 | 1,785,781 | -0.18(-0.19%) |
Jul 07, 2022 | 96.84 | 97.47 | 96.75 | 97.24 | 1,287,648 | +1.08(+1.12%) |
Jul 06, 2022 | 96.19 | 96.72 | 95.32 | 96.16 | 1,494,130 | +0.01(+0.01%) |
Jul 05, 2022 | 96.10 | 96.16 | 94.37 | 96.15 | 2,309,166 | -1.12(-1.15%) |
Jul 01, 2022 | 96.21 | 97.46 | 95.41 | 97.26 | 2,050,573 | +0.98(+1.01%) |
Jun 30, 2022 | 95.63 | 96.85 | 95.27 | 96.29 | 1,835,928 | -0.37(-0.38%) |
Jun 29, 2022 | 97.34 | 97.51 | 96.36 | 96.66 | 2,477,366 | -0.45(-0.47%) |
Jun 28, 2022 | 98.61 | 99.30 | 96.98 | 97.11 | 4,768,124 | -0.89(-0.91%) |
Jun 27, 2022 | 98.04 | 98.51 | 97.63 | 98.00 | 7,094,186 | +0.19(+0.19%) |
Jun 24, 2022 | 96.15 | 97.81 | 95.93 | 97.81 | 10,780,736 | +2.54(+2.66%) |
Jun 23, 2022 | 95.35 | 95.87 | 94.23 | 95.28 | 6,287,402 | +0.14(+0.15%) |
Jun 22, 2022 | 94.18 | 95.97 | 94.10 | 95.13 | 1,864,161 | -0.28(-0.30%) |
Jun 21, 2022 | 94.58 | 95.74 | 94.33 | 95.42 | 2,692,896 | +2.30(+2.47%) |
Jun 17, 2022 | 93.79 | 94.37 | 92.58 | 93.12 | 2,882,868 | -0.62(-0.66%) |
Jun 16, 2022 | 94.43 | 94.58 | 93.10 | 93.74 | 3,240,735 | -2.52(-2.61%) |
Jun 15, 2022 | 96.53 | 97.33 | 94.89 | 96.25 | 2,283,891 | +0.40(+0.42%) |
Jun 14, 2022 | 96.84 | 97.52 | 95.10 | 95.85 | 3,017,968 | -0.79(-0.82%) |
Jun 13, 2022 | 97.73 | 98.09 | 95.95 | 96.64 | 3,961,702 | -3.08(-3.09%) |
Jun 10, 2022 | 100.39 | 100.69 | 99.58 | 99.72 | 2,492,143 | -2.09(-2.06%) |
Jun 09, 2022 | 103.59 | 103.96 | 101.80 | 101.81 | 1,782,529 | -2.10(-2.02%) |
Jun 08, 2022 | 104.72 | 104.88 | 103.66 | 103.91 | 1,455,298 | -1.30(-1.23%) |
Jun 07, 2022 | 103.46 | 105.26 | 103.45 | 105.21 | 1,420,654 | +1.12(+1.07%) |
Jun 06, 2022 | 104.58 | 104.98 | 103.90 | 104.09 | 1,432,848 | +0.15(+0.14%) |
Jun 03, 2022 | 104.09 | 104.55 | 103.77 | 103.94 | 1,902,728 | -0.70(-0.67%) |
Jun 02, 2022 | 103.86 | 104.65 | 102.65 | 104.65 | 2,138,624 | +0.89(+0.86%) |
Jun 01, 2022 | 104.96 | 104.97 | 102.87 | 103.75 | 2,235,401 | -0.73(-0.70%) |
May 31, 2022 | 104.58 | 105.26 | 103.94 | 104.49 | 2,499,970 | -0.78(-0.74%) |
May 27, 2022 | 104.00 | 105.29 | 103.92 | 105.27 | 1,907,761 | +1.49(+1.44%) |
May 26, 2022 | 102.97 | 104.15 | 102.97 | 103.77 | 2,050,253 | +1.30(+1.27%) |
May 25, 2022 | 101.37 | 102.80 | 101.37 | 102.47 | 2,454,312 | +0.84(+0.82%) |
May 24, 2022 | 100.56 | 101.85 | 99.73 | 101.63 | 2,145,305 | +0.61(+0.60%) |
May 23, 2022 | 100.29 | 101.51 | 100.03 | 101.02 | 2,017,585 | +1.70(+1.71%) |
May 20, 2022 | 99.56 | 99.89 | 97.38 | 99.32 | 2,425,522 | +0.31(+0.31%) |
May 19, 2022 | 99.04 | 99.94 | 98.29 | 99.01 | 3,279,774 | -1.08(-1.08%) |
May 18, 2022 | 102.65 | 102.74 | 99.75 | 100.09 | 2,257,285 | -3.41(-3.29%) |
May 17, 2022 | 102.83 | 103.50 | 102.44 | 103.50 | 1,960,954 | +1.62(+1.59%) |
May 16, 2022 | 101.33 | 102.58 | 100.94 | 101.89 | 1,955,471 | +0.44(+0.43%) |
May 13, 2022 | 100.94 | 101.69 | 100.48 | 101.44 | 2,260,064 | +1.27(+1.26%) |
May 12, 2022 | 99.61 | 100.29 | 98.62 | 100.18 | 3,218,731 | +0.30(+0.30%) |
May 11, 2022 | 100.50 | 102.04 | 99.74 | 99.88 | 3,177,061 | -0.51(-0.51%) |
May 10, 2022 | 101.63 | 102.07 | 99.48 | 100.39 | 4,497,127 | -0.43(-0.43%) |
May 09, 2022 | 101.95 | 101.96 | 100.46 | 100.82 | 4,988,908 | -1.99(-1.94%) |
May 06, 2022 | 102.22 | 103.07 | 101.39 | 102.81 | 2,967,306 | +0.10(+0.10%) |
May 05, 2022 | 104.27 | 104.36 | 101.77 | 102.70 | 2,530,491 | -2.29(-2.18%) |
May 04, 2022 | 102.30 | 105.14 | 102.17 | 104.99 | 2,247,907 | +2.89(+2.83%) |
May 03, 2022 | 101.61 | 102.83 | 101.16 | 102.10 | 2,315,078 | +0.83(+0.82%) |