Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 90.91 | 92.94 | 90.91 | 92.81 | 964,992 | +1.68(+1.85%) |
Jul 28, 2022 | 90.35 | 91.21 | 89.04 | 91.13 | 776,740 | +0.94(+1.04%) |
Jul 27, 2022 | 89.09 | 90.48 | 88.75 | 90.19 | 702,119 | +1.53(+1.73%) |
Jul 26, 2022 | 90.26 | 90.67 | 88.28 | 88.65 | 781,306 | -2.07(-2.29%) |
Jul 25, 2022 | 91.59 | 91.59 | 90.19 | 90.73 | 680,312 | +0.13(+0.14%) |
Jul 22, 2022 | 91.13 | 91.51 | 89.67 | 90.60 | 736,921 | -0.10(-0.11%) |
Jul 21, 2022 | 89.64 | 90.98 | 88.80 | 90.70 | 1,248,427 | +0.31(+0.34%) |
Jul 20, 2022 | 92.13 | 92.13 | 88.73 | 90.39 | 2,462,191 | -3.76(-3.99%) |
Jul 19, 2022 | 92.19 | 94.36 | 92.11 | 94.15 | 1,262,870 | +3.16(+3.48%) |
Jul 18, 2022 | 92.73 | 93.89 | 90.47 | 90.99 | 871,213 | -1.36(-1.47%) |
Jul 15, 2022 | 89.16 | 93.04 | 88.81 | 92.34 | 1,686,092 | +4.43(+5.04%) |
Jul 14, 2022 | 87.34 | 88.08 | 86.45 | 87.92 | 871,649 | -1.00(-1.13%) |
Jul 13, 2022 | 88.77 | 89.17 | 87.42 | 88.92 | 823,957 | -0.61(-0.69%) |
Jul 12, 2022 | 88.47 | 91.11 | 87.65 | 89.54 | 1,267,998 | +1.07(+1.21%) |
Jul 11, 2022 | 89.33 | 89.47 | 88.01 | 88.47 | 1,018,277 | -1.40(-1.55%) |
Jul 08, 2022 | 91.16 | 91.20 | 89.50 | 89.86 | 756,210 | -0.65(-0.72%) |
Jul 07, 2022 | 90.09 | 91.29 | 90.05 | 90.51 | 1,145,000 | +1.39(+1.55%) |
Jul 06, 2022 | 89.59 | 90.15 | 88.13 | 89.13 | 749,386 | -0.73(-0.82%) |
Jul 05, 2022 | 89.08 | 89.91 | 87.90 | 89.86 | 865,956 | -1.03(-1.14%) |
Jul 01, 2022 | 89.08 | 91.18 | 88.66 | 90.89 | 826,932 | +1.15(+1.29%) |
Jun 30, 2022 | 89.61 | 90.91 | 88.80 | 89.74 | 1,122,393 | -2.10(-2.29%) |
Jun 29, 2022 | 91.56 | 93.16 | 91.10 | 91.84 | 945,020 | +0.45(+0.49%) |
Jun 28, 2022 | 91.82 | 93.60 | 91.17 | 91.40 | 720,776 | +0.20(+0.22%) |
Jun 27, 2022 | 90.91 | 91.24 | 89.49 | 91.19 | 1,066,838 | +0.86(+0.95%) |
Jun 24, 2022 | 88.22 | 90.65 | 88.02 | 90.34 | 1,542,812 | +3.07(+3.52%) |
Jun 23, 2022 | 87.80 | 87.84 | 85.33 | 87.27 | 1,001,811 | +0.43(+0.49%) |
Jun 22, 2022 | 86.65 | 88.26 | 86.44 | 86.84 | 1,009,893 | -0.53(-0.61%) |
Jun 21, 2022 | 87.21 | 87.92 | 86.38 | 87.37 | 879,256 | +2.09(+2.45%) |
Jun 17, 2022 | 85.39 | 86.64 | 84.79 | 85.28 | 1,882,606 | +0.20(+0.24%) |
Jun 16, 2022 | 84.90 | 85.32 | 83.42 | 85.07 | 1,764,609 | -1.69(-1.95%) |
Jun 15, 2022 | 88.39 | 89.35 | 85.49 | 86.76 | 2,804,473 | -0.30(-0.34%) |
Jun 14, 2022 | 92.29 | 92.97 | 86.09 | 87.06 | 3,091,504 | -4.49(-4.91%) |
Jun 13, 2022 | 92.17 | 93.03 | 91.03 | 91.55 | 1,021,755 | -2.79(-2.96%) |
Jun 10, 2022 | 97.49 | 97.67 | 94.20 | 94.34 | 900,731 | -4.58(-4.63%) |
Jun 09, 2022 | 100.98 | 101.67 | 98.90 | 98.92 | 505,975 | -2.10(-2.08%) |
Jun 08, 2022 | 102.45 | 102.81 | 100.80 | 101.02 | 575,613 | -2.33(-2.25%) |
Jun 07, 2022 | 101.66 | 103.52 | 100.80 | 103.35 | 839,693 | +1.46(+1.43%) |
Jun 06, 2022 | 102.66 | 104.01 | 101.83 | 101.89 | 381,939 | +0.20(+0.20%) |
Jun 03, 2022 | 102.58 | 102.83 | 101.60 | 101.69 | 534,819 | -1.72(-1.66%) |
Jun 02, 2022 | 101.12 | 103.45 | 100.01 | 103.41 | 664,661 | +2.89(+2.88%) |
Jun 01, 2022 | 103.35 | 103.62 | 99.72 | 100.52 | 897,833 | -2.76(-2.68%) |
May 31, 2022 | 103.69 | 104.58 | 102.14 | 103.28 | 1,306,376 | -0.79(-0.76%) |
May 27, 2022 | 101.68 | 104.16 | 101.68 | 104.06 | 529,567 | +2.64(+2.61%) |
May 26, 2022 | 99.93 | 101.83 | 99.89 | 101.42 | 606,405 | +2.02(+2.03%) |
May 25, 2022 | 98.22 | 99.74 | 97.79 | 99.41 | 571,871 | +1.30(+1.33%) |
May 24, 2022 | 97.84 | 98.23 | 95.54 | 98.10 | 636,576 | -0.03(-0.03%) |
May 23, 2022 | 97.53 | 99.10 | 96.83 | 98.13 | 786,105 | +2.50(+2.62%) |
May 20, 2022 | 94.91 | 95.78 | 93.30 | 95.63 | 808,398 | +1.36(+1.44%) |
May 19, 2022 | 93.29 | 95.08 | 93.29 | 94.27 | 825,271 | -0.76(-0.80%) |
May 18, 2022 | 97.31 | 97.31 | 94.60 | 95.03 | 741,424 | -2.67(-2.73%) |
May 17, 2022 | 97.18 | 98.04 | 96.34 | 97.70 | 650,691 | +2.15(+2.25%) |
May 16, 2022 | 96.20 | 97.04 | 94.22 | 95.54 | 642,298 | -0.71(-0.74%) |
May 13, 2022 | 95.76 | 97.20 | 95.42 | 96.25 | 673,666 | +1.46(+1.54%) |
May 12, 2022 | 93.58 | 95.55 | 92.47 | 94.79 | 792,362 | +0.63(+0.67%) |
May 11, 2022 | 96.19 | 97.79 | 93.97 | 94.17 | 637,830 | -1.72(-1.79%) |
May 10, 2022 | 97.70 | 98.20 | 94.22 | 95.88 | 901,556 | -0.92(-0.95%) |
May 09, 2022 | 96.60 | 97.97 | 95.67 | 96.81 | 1,007,264 | -0.55(-0.57%) |
May 06, 2022 | 98.44 | 98.44 | 95.79 | 97.36 | 733,910 | -1.20(-1.22%) |
May 05, 2022 | 99.89 | 99.89 | 97.42 | 98.56 | 969,885 | -2.05(-2.04%) |
May 04, 2022 | 97.51 | 101.19 | 96.67 | 100.62 | 764,936 | +3.20(+3.28%) |
May 03, 2022 | 97.08 | 98.72 | 96.60 | 97.42 | 666,045 | +0.89(+0.92%) |