Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 88.00 | 89.19 | 87.89 | 88.75 | 2,042,116 | +0.88(+1.00%) |
Jul 28, 2022 | 87.53 | 88.04 | 86.66 | 87.87 | 597,611 | +0.36(+0.41%) |
Jul 27, 2022 | 86.39 | 87.99 | 86.07 | 87.51 | 573,873 | +1.47(+1.71%) |
Jul 26, 2022 | 86.25 | 86.93 | 85.69 | 86.04 | 486,639 | -0.77(-0.88%) |
Jul 25, 2022 | 85.93 | 86.96 | 85.84 | 86.80 | 523,866 | +1.31(+1.54%) |
Jul 22, 2022 | 85.97 | 86.48 | 84.95 | 85.49 | 496,578 | -0.34(-0.40%) |
Jul 21, 2022 | 85.21 | 85.89 | 84.37 | 85.83 | 463,872 | +0.43(+0.51%) |
Jul 20, 2022 | 84.65 | 85.50 | 84.27 | 85.40 | 443,647 | +0.56(+0.66%) |
Jul 19, 2022 | 83.32 | 85.04 | 83.32 | 84.84 | 1,252,703 | +2.53(+3.07%) |
Jul 18, 2022 | 82.03 | 83.62 | 82.03 | 82.31 | 667,328 | +1.20(+1.48%) |
Jul 15, 2022 | 81.39 | 81.62 | 80.38 | 81.11 | 784,355 | +0.84(+1.04%) |
Jul 14, 2022 | 81.74 | 81.74 | 79.69 | 80.27 | 900,045 | -3.37(-4.02%) |
Jul 13, 2022 | 83.98 | 84.28 | 82.83 | 83.64 | 782,355 | -1.11(-1.31%) |
Jul 12, 2022 | 84.33 | 85.62 | 84.33 | 84.75 | 649,360 | -0.36(-0.42%) |
Jul 11, 2022 | 85.04 | 85.40 | 84.54 | 85.11 | 602,770 | -0.78(-0.91%) |
Jul 08, 2022 | 86.07 | 86.37 | 85.09 | 85.89 | 528,706 | +0.13(+0.15%) |
Jul 07, 2022 | 84.93 | 86.15 | 84.86 | 85.76 | 591,365 | +1.68(+2.00%) |
Jul 06, 2022 | 83.35 | 84.32 | 82.53 | 84.08 | 650,836 | +0.52(+0.62%) |
Jul 05, 2022 | 83.88 | 84.16 | 82.03 | 83.56 | 777,074 | -1.89(-2.21%) |
Jul 01, 2022 | 84.41 | 85.70 | 83.92 | 85.44 | 450,751 | +0.70(+0.83%) |
Jun 30, 2022 | 83.70 | 84.92 | 83.06 | 84.74 | 677,109 | -0.16(-0.19%) |
Jun 29, 2022 | 85.62 | 85.62 | 84.47 | 84.90 | 443,857 | -0.41(-0.48%) |
Jun 28, 2022 | 85.99 | 86.78 | 84.95 | 85.30 | 552,212 | +0.07(+0.08%) |
Jun 27, 2022 | 84.54 | 85.42 | 84.11 | 85.23 | 454,833 | +1.07(+1.27%) |
Jun 24, 2022 | 83.37 | 84.62 | 83.02 | 84.17 | 633,043 | +1.47(+1.78%) |
Jun 23, 2022 | 85.03 | 85.24 | 82.33 | 82.70 | 788,991 | -2.54(-2.98%) |
Jun 22, 2022 | 85.52 | 85.82 | 84.95 | 85.23 | 558,185 | -1.63(-1.88%) |
Jun 21, 2022 | 87.32 | 87.52 | 86.55 | 86.86 | 557,826 | +2.10(+2.47%) |
Jun 17, 2022 | 85.89 | 86.41 | 84.33 | 84.77 | 885,941 | -1.30(-1.51%) |
Jun 16, 2022 | 86.63 | 87.12 | 85.71 | 86.06 | 903,941 | -2.35(-2.66%) |
Jun 15, 2022 | 87.80 | 89.37 | 86.70 | 88.41 | 737,316 | +1.10(+1.26%) |
Jun 14, 2022 | 88.46 | 88.90 | 86.76 | 87.31 | 614,615 | -1.07(-1.21%) |
Jun 13, 2022 | 88.49 | 89.15 | 87.90 | 88.38 | 814,224 | -2.24(-2.47%) |
Jun 10, 2022 | 91.65 | 91.89 | 90.28 | 90.62 | 957,647 | -2.78(-2.98%) |
Jun 09, 2022 | 95.40 | 95.59 | 93.39 | 93.40 | 857,713 | -2.62(-2.73%) |
Jun 08, 2022 | 96.77 | 96.79 | 95.30 | 96.02 | 582,704 | -1.17(-1.21%) |
Jun 07, 2022 | 96.13 | 97.50 | 96.06 | 97.19 | 462,128 | +0.48(+0.50%) |
Jun 06, 2022 | 96.94 | 97.52 | 96.23 | 96.71 | 489,017 | +0.85(+0.89%) |
Jun 03, 2022 | 96.49 | 96.85 | 95.64 | 95.85 | 472,674 | -1.08(-1.12%) |
Jun 02, 2022 | 95.61 | 97.18 | 95.23 | 96.94 | 605,748 | +1.13(+1.18%) |
Jun 01, 2022 | 96.39 | 96.58 | 94.74 | 95.81 | 722,915 | -0.14(-0.15%) |
May 31, 2022 | 95.41 | 96.65 | 94.56 | 95.95 | 1,074,231 | +1.33(+1.41%) |
May 27, 2022 | 93.94 | 94.64 | 93.69 | 94.62 | 659,087 | +1.41(+1.51%) |
May 26, 2022 | 91.88 | 93.82 | 91.59 | 93.21 | 1,013,048 | +1.87(+2.05%) |
May 25, 2022 | 91.08 | 92.65 | 90.23 | 91.34 | 1,056,445 | -0.45(-0.49%) |
May 24, 2022 | 92.06 | 92.12 | 90.14 | 91.79 | 1,040,355 | -0.43(-0.47%) |
May 23, 2022 | 91.46 | 93.23 | 91.28 | 92.22 | 598,366 | +2.30(+2.56%) |
May 20, 2022 | 90.48 | 91.36 | 88.66 | 89.92 | 664,747 | -0.12(-0.14%) |
May 19, 2022 | 90.10 | 91.49 | 89.72 | 90.04 | 828,789 | -0.57(-0.63%) |
May 18, 2022 | 92.34 | 92.45 | 90.50 | 90.62 | 667,303 | -2.28(-2.46%) |
May 17, 2022 | 92.08 | 93.21 | 91.70 | 92.90 | 794,049 | +1.80(+1.97%) |
May 16, 2022 | 89.96 | 91.38 | 89.44 | 91.10 | 1,100,158 | +1.08(+1.20%) |
May 13, 2022 | 89.20 | 90.36 | 89.06 | 90.02 | 674,325 | +1.62(+1.83%) |
May 12, 2022 | 88.49 | 88.83 | 87.12 | 88.40 | 812,686 | -0.71(-0.80%) |
May 11, 2022 | 89.72 | 91.22 | 88.71 | 89.11 | 878,632 | -0.01(-0.01%) |
May 10, 2022 | 90.63 | 91.26 | 88.48 | 89.12 | 987,567 | -0.65(-0.73%) |
May 09, 2022 | 91.03 | 91.26 | 89.49 | 89.77 | 870,485 | -2.41(-2.62%) |
May 06, 2022 | 92.61 | 92.69 | 91.33 | 92.19 | 826,096 | -0.71(-0.77%) |
May 05, 2022 | 95.33 | 95.34 | 92.12 | 92.90 | 916,662 | -2.75(-2.87%) |
May 04, 2022 | 94.49 | 95.75 | 93.48 | 95.65 | 927,484 | +1.01(+1.07%) |
May 03, 2022 | 93.15 | 95.18 | 92.93 | 94.64 | 893,162 | +1.96(+2.11%) |