Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 115.69 | 115.76 | 110.10 | 112.44 | 636,417 | -3.11(-2.69%) |
Jul 28, 2022 | 113.53 | 117.92 | 112.56 | 115.55 | 429,949 | +1.41(+1.24%) |
Jul 27, 2022 | 112.84 | 114.76 | 112.16 | 114.14 | 427,936 | +0.80(+0.71%) |
Jul 26, 2022 | 113.00 | 113.84 | 111.98 | 113.34 | 437,325 | +0.30(+0.27%) |
Jul 25, 2022 | 110.73 | 113.70 | 109.64 | 113.04 | 858,612 | +2.71(+2.46%) |
Jul 22, 2022 | 121.55 | 121.55 | 106.02 | 110.33 | 1,893,714 | -13.42(-10.84%) |
Jul 21, 2022 | 123.33 | 124.94 | 122.10 | 123.75 | 527,865 | -0.06(-0.05%) |
Jul 20, 2022 | 122.85 | 123.82 | 120.34 | 123.81 | 462,103 | +1.04(+0.85%) |
Jul 19, 2022 | 121.37 | 122.79 | 119.68 | 122.77 | 647,312 | +1.66(+1.37%) |
Jul 18, 2022 | 119.33 | 123.87 | 118.50 | 121.11 | 666,890 | +3.55(+3.02%) |
Jul 15, 2022 | 119.74 | 120.02 | 114.40 | 117.56 | 790,119 | +0.12(+0.10%) |
Jul 14, 2022 | 109.98 | 118.72 | 109.23 | 117.44 | 1,271,880 | +7.20(+6.53%) |
Jul 13, 2022 | 109.75 | 114.56 | 109.17 | 110.24 | 793,415 | -1.22(-1.09%) |
Jul 12, 2022 | 116.83 | 119.40 | 108.49 | 111.46 | 910,010 | -5.55(-4.74%) |
Jul 11, 2022 | 112.68 | 117.64 | 111.27 | 117.01 | 654,654 | +3.84(+3.39%) |
Jul 08, 2022 | 110.59 | 114.42 | 110.06 | 113.17 | 616,977 | +2.36(+2.13%) |
Jul 07, 2022 | 111.44 | 112.78 | 108.28 | 110.81 | 542,044 | +0.34(+0.31%) |
Jul 06, 2022 | 109.78 | 112.05 | 109.19 | 110.47 | 561,413 | -0.12(-0.11%) |
Jul 05, 2022 | 112.44 | 114.48 | 108.33 | 110.59 | 769,773 | -4.14(-3.61%) |
Jul 01, 2022 | 109.39 | 115.75 | 107.45 | 114.73 | 639,592 | +5.02(+4.58%) |
Jun 30, 2022 | 110.79 | 112.51 | 108.77 | 109.71 | 606,378 | -2.65(-2.36%) |
Jun 29, 2022 | 111.37 | 113.50 | 108.81 | 112.36 | 565,455 | +0.95(+0.85%) |
Jun 28, 2022 | 112.24 | 114.22 | 111.00 | 111.41 | 709,633 | -1.04(-0.92%) |
Jun 27, 2022 | 107.20 | 113.71 | 106.42 | 112.45 | 708,862 | +6.33(+5.96%) |
Jun 24, 2022 | 105.47 | 106.26 | 103.00 | 106.12 | 1,107,153 | +1.54(+1.47%) |
Jun 23, 2022 | 102.35 | 105.08 | 101.49 | 104.58 | 457,508 | +2.52(+2.47%) |
Jun 22, 2022 | 100.94 | 103.84 | 100.69 | 102.06 | 461,930 | +0.24(+0.24%) |
Jun 21, 2022 | 100.24 | 102.34 | 97.98 | 101.82 | 501,509 | +2.48(+2.50%) |
Jun 17, 2022 | 99.73 | 100.49 | 96.27 | 99.34 | 1,542,773 | +1.01(+1.03%) |
Jun 16, 2022 | 100.63 | 101.71 | 97.22 | 98.33 | 926,089 | -4.99(-4.83%) |
Jun 15, 2022 | 103.51 | 107.73 | 102.47 | 103.32 | 961,474 | +2.64(+2.62%) |
Jun 14, 2022 | 97.17 | 100.91 | 95.14 | 100.68 | 919,400 | +3.24(+3.33%) |
Jun 13, 2022 | 97.95 | 98.89 | 95.51 | 97.44 | 599,531 | -2.83(-2.82%) |
Jun 10, 2022 | 99.61 | 101.11 | 98.18 | 100.27 | 332,859 | -0.41(-0.41%) |
Jun 09, 2022 | 100.42 | 102.25 | 98.86 | 100.68 | 353,957 | -0.12(-0.12%) |
Jun 08, 2022 | 101.21 | 102.94 | 100.11 | 100.80 | 549,910 | -1.60(-1.56%) |
Jun 07, 2022 | 98.90 | 102.72 | 98.70 | 102.40 | 503,957 | +3.01(+3.03%) |
Jun 06, 2022 | 99.46 | 99.96 | 97.89 | 99.39 | 381,140 | +0.39(+0.39%) |
Jun 03, 2022 | 97.89 | 99.49 | 96.17 | 99.00 | 519,803 | +0.13(+0.13%) |
Jun 02, 2022 | 96.29 | 99.70 | 95.58 | 98.87 | 545,673 | +2.64(+2.74%) |
Jun 01, 2022 | 97.54 | 98.11 | 93.49 | 96.23 | 488,459 | -0.67(-0.69%) |
May 31, 2022 | 95.61 | 97.51 | 91.55 | 96.90 | 764,791 | +1.27(+1.33%) |
May 27, 2022 | 94.39 | 96.33 | 94.37 | 95.63 | 328,971 | +1.88(+2.01%) |
May 26, 2022 | 91.39 | 95.29 | 91.39 | 93.75 | 566,872 | +2.00(+2.18%) |
May 25, 2022 | 87.88 | 94.57 | 87.13 | 91.75 | 824,120 | +3.62(+4.11%) |
May 24, 2022 | 90.08 | 90.08 | 86.80 | 88.13 | 696,382 | +0.04(+0.05%) |
May 23, 2022 | 89.41 | 89.50 | 87.40 | 88.09 | 383,170 | -0.40(-0.45%) |
May 20, 2022 | 88.09 | 88.61 | 85.97 | 88.49 | 406,474 | +1.43(+1.64%) |
May 19, 2022 | 87.50 | 88.97 | 87.01 | 87.06 | 440,176 | -1.19(-1.35%) |
May 18, 2022 | 90.28 | 91.57 | 86.09 | 88.25 | 604,062 | -4.04(-4.38%) |
May 17, 2022 | 90.79 | 92.35 | 90.36 | 92.29 | 527,402 | +2.80(+3.13%) |
May 16, 2022 | 85.74 | 90.47 | 82.75 | 89.49 | 719,813 | +4.42(+5.20%) |
May 13, 2022 | 86.49 | 87.62 | 83.57 | 85.07 | 907,882 | -0.33(-0.39%) |
May 12, 2022 | 87.01 | 87.89 | 83.42 | 85.40 | 1,017,788 | -2.79(-3.16%) |
May 11, 2022 | 89.42 | 93.00 | 88.00 | 88.19 | 703,107 | -1.49(-1.66%) |
May 10, 2022 | 89.93 | 94.44 | 89.07 | 89.68 | 841,824 | +0.90(+1.01%) |
May 09, 2022 | 91.22 | 94.34 | 87.78 | 88.78 | 1,125,333 | -3.31(-3.59%) |
May 06, 2022 | 93.65 | 98.65 | 91.13 | 92.09 | 1,181,775 | -1.27(-1.36%) |
May 05, 2022 | 99.02 | 100.73 | 92.34 | 93.36 | 1,252,064 | -6.92(-6.90%) |
May 04, 2022 | 95.44 | 101.08 | 95.00 | 100.28 | 721,755 | +4.88(+5.12%) |
May 03, 2022 | 91.24 | 96.02 | 90.44 | 95.40 | 1,319,127 | +3.81(+4.16%) |