Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 117.71 | 119.57 | 116.78 | 118.51 | 38,472 | +1.31(+1.12%) |
Jul 28, 2022 | 114.44 | 117.26 | 114.44 | 117.20 | 19,377 | +2.83(+2.47%) |
Jul 27, 2022 | 112.58 | 114.65 | 112.05 | 114.38 | 32,811 | +1.40(+1.24%) |
Jul 26, 2022 | 111.73 | 113.26 | 110.70 | 112.98 | 21,276 | +1.40(+1.25%) |
Jul 25, 2022 | 111.61 | 112.21 | 110.79 | 111.58 | 29,445 | +0.32(+0.28%) |
Jul 22, 2022 | 112.34 | 112.84 | 110.23 | 111.27 | 26,005 | -0.37(-0.33%) |
Jul 21, 2022 | 109.65 | 111.83 | 109.65 | 111.63 | 45,819 | +1.37(+1.24%) |
Jul 20, 2022 | 108.45 | 111.02 | 108.28 | 110.26 | 48,657 | +2.02(+1.87%) |
Jul 19, 2022 | 105.27 | 108.56 | 105.27 | 108.24 | 40,077 | +3.62(+3.46%) |
Jul 18, 2022 | 106.86 | 106.86 | 104.30 | 104.63 | 54,058 | -1.45(-1.36%) |
Jul 15, 2022 | 107.54 | 108.72 | 105.29 | 106.08 | 68,625 | +0.43(+0.40%) |
Jul 14, 2022 | 102.36 | 105.96 | 101.22 | 105.65 | 57,049 | +1.81(+1.75%) |
Jul 13, 2022 | 106.56 | 106.56 | 103.77 | 103.84 | 43,622 | -3.28(-3.06%) |
Jul 12, 2022 | 104.89 | 107.79 | 104.89 | 107.11 | 55,317 | +1.77(+1.68%) |
Jul 11, 2022 | 103.51 | 105.58 | 103.28 | 105.34 | 45,027 | +0.91(+0.87%) |
Jul 08, 2022 | 104.24 | 105.33 | 104.00 | 104.43 | 62,759 | -0.79(-0.75%) |
Jul 07, 2022 | 104.04 | 105.64 | 104.04 | 105.22 | 31,154 | +1.42(+1.37%) |
Jul 06, 2022 | 104.29 | 104.48 | 102.80 | 103.81 | 32,168 | -0.87(-0.83%) |
Jul 05, 2022 | 103.01 | 104.69 | 101.04 | 104.68 | 45,279 | +0.83(+0.80%) |
Jul 01, 2022 | 101.44 | 104.25 | 101.25 | 103.85 | 42,981 | +1.79(+1.76%) |
Jun 30, 2022 | 99.04 | 102.76 | 98.25 | 102.05 | 51,848 | +1.81(+1.81%) |
Jun 29, 2022 | 99.98 | 100.84 | 99.08 | 100.24 | 44,587 | +0.06(+0.06%) |
Jun 28, 2022 | 101.58 | 102.49 | 99.91 | 100.18 | 43,849 | -1.46(-1.43%) |
Jun 27, 2022 | 101.25 | 103.03 | 100.38 | 101.64 | 40,716 | +1.22(+1.21%) |
Jun 24, 2022 | 98.09 | 100.43 | 96.29 | 100.42 | 152,576 | +2.42(+2.47%) |
Jun 23, 2022 | 96.59 | 98.96 | 96.12 | 98.00 | 47,435 | +1.42(+1.47%) |
Jun 22, 2022 | 96.42 | 97.66 | 95.48 | 96.59 | 53,919 | -0.84(-0.86%) |
Jun 21, 2022 | 96.83 | 99.21 | 95.34 | 97.43 | 51,081 | +1.17(+1.21%) |
Jun 17, 2022 | 97.46 | 98.35 | 95.58 | 96.26 | 75,810 | -0.62(-0.64%) |
Jun 16, 2022 | 101.05 | 101.28 | 96.38 | 96.88 | 69,651 | -5.49(-5.36%) |
Jun 15, 2022 | 102.44 | 104.18 | 100.52 | 102.37 | 50,064 | +0.23(+0.22%) |
Jun 14, 2022 | 103.49 | 103.53 | 101.84 | 102.14 | 51,226 | -1.35(-1.30%) |
Jun 13, 2022 | 104.64 | 105.04 | 102.71 | 103.49 | 48,820 | -2.23(-2.11%) |
Jun 10, 2022 | 107.64 | 108.00 | 105.34 | 105.72 | 36,365 | -3.42(-3.13%) |
Jun 09, 2022 | 109.38 | 110.33 | 108.78 | 109.14 | 36,858 | +0.47(+0.43%) |
Jun 08, 2022 | 109.96 | 111.37 | 108.63 | 108.67 | 38,774 | -2.01(-1.82%) |
Jun 07, 2022 | 109.42 | 111.10 | 108.64 | 110.68 | 40,261 | +0.49(+0.44%) |
Jun 06, 2022 | 109.77 | 110.37 | 108.54 | 110.19 | 32,473 | +1.35(+1.24%) |
Jun 03, 2022 | 110.49 | 110.96 | 108.78 | 108.85 | 29,638 | -2.17(-1.95%) |
Jun 02, 2022 | 107.37 | 111.22 | 107.37 | 111.02 | 37,328 | +4.21(+3.94%) |
Jun 01, 2022 | 105.83 | 108.68 | 105.18 | 106.81 | 71,413 | +1.69(+1.61%) |
May 31, 2022 | 106.66 | 106.66 | 104.36 | 105.11 | 73,166 | -1.73(-1.62%) |
May 27, 2022 | 105.57 | 108.12 | 105.57 | 106.85 | 63,952 | +2.00(+1.91%) |
May 26, 2022 | 104.79 | 106.18 | 104.79 | 104.85 | 52,566 | +0.73(+0.70%) |
May 25, 2022 | 103.33 | 105.21 | 103.33 | 104.11 | 55,748 | -0.14(-0.13%) |
May 24, 2022 | 103.46 | 105.33 | 102.47 | 104.25 | 66,018 | -0.01(-0.01%) |
May 23, 2022 | 104.76 | 105.49 | 103.45 | 104.26 | 53,198 | -0.42(-0.40%) |
May 20, 2022 | 104.21 | 105.35 | 101.40 | 104.68 | 41,329 | +1.48(+1.43%) |
May 19, 2022 | 103.07 | 104.36 | 101.46 | 103.20 | 48,423 | -0.63(-0.61%) |
May 18, 2022 | 104.86 | 106.79 | 101.99 | 103.84 | 54,239 | -2.86(-2.68%) |
May 17, 2022 | 105.83 | 107.11 | 104.66 | 106.70 | 24,663 | +2.28(+2.18%) |
May 16, 2022 | 105.09 | 106.57 | 103.23 | 104.42 | 24,583 | -0.68(-0.65%) |
May 13, 2022 | 105.35 | 106.73 | 104.49 | 105.10 | 41,899 | +0.74(+0.71%) |
May 12, 2022 | 101.88 | 104.52 | 101.72 | 104.36 | 36,502 | +2.49(+2.44%) |
May 11, 2022 | 103.03 | 104.98 | 101.42 | 101.88 | 33,947 | -0.97(-0.94%) |
May 10, 2022 | 106.40 | 106.88 | 101.80 | 102.85 | 55,377 | -2.17(-2.07%) |
May 09, 2022 | 103.91 | 106.55 | 102.62 | 105.02 | 31,798 | +0.61(+0.59%) |
May 06, 2022 | 104.36 | 105.42 | 101.69 | 104.40 | 37,071 | -0.56(-0.54%) |
May 05, 2022 | 107.89 | 108.61 | 104.00 | 104.97 | 35,506 | -3.63(-3.34%) |
May 04, 2022 | 105.75 | 108.77 | 104.55 | 108.59 | 32,840 | +3.46(+3.29%) |
May 03, 2022 | 103.92 | 106.44 | 103.54 | 105.13 | 27,268 | +0.61(+0.58%) |