Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 112.84 | 116.39 | 112.59 | 115.81 | 558,208 | +5.16(+4.67%) |
Jul 28, 2022 | 108.88 | 111.20 | 108.64 | 110.65 | 315,859 | +1.95(+1.79%) |
Jul 27, 2022 | 106.37 | 108.89 | 106.01 | 108.70 | 397,833 | +2.63(+2.48%) |
Jul 26, 2022 | 106.89 | 107.35 | 104.78 | 106.07 | 851,923 | -3.75(-3.41%) |
Jul 25, 2022 | 110.22 | 110.49 | 109.46 | 109.82 | 464,611 | +0.50(+0.45%) |
Jul 22, 2022 | 109.20 | 110.62 | 108.85 | 109.32 | 421,374 | +0.90(+0.83%) |
Jul 21, 2022 | 106.25 | 108.57 | 105.94 | 108.42 | 474,569 | +1.63(+1.52%) |
Jul 20, 2022 | 106.01 | 107.73 | 105.78 | 106.80 | 322,189 | +0.39(+0.37%) |
Jul 19, 2022 | 104.63 | 106.45 | 104.28 | 106.40 | 326,771 | +2.49(+2.40%) |
Jul 18, 2022 | 105.45 | 105.74 | 103.22 | 103.91 | 516,065 | -0.67(-0.64%) |
Jul 15, 2022 | 101.60 | 105.08 | 101.21 | 104.58 | 734,065 | +3.31(+3.26%) |
Jul 14, 2022 | 98.33 | 101.41 | 98.12 | 101.28 | 647,982 | +1.49(+1.49%) |
Jul 13, 2022 | 100.41 | 100.78 | 98.93 | 99.79 | 379,860 | -1.01(-1.00%) |
Jul 12, 2022 | 101.23 | 101.98 | 100.41 | 100.80 | 517,371 | -0.65(-0.64%) |
Jul 11, 2022 | 101.17 | 102.35 | 101.01 | 101.45 | 222,040 | -0.58(-0.57%) |
Jul 08, 2022 | 101.88 | 103.08 | 101.42 | 102.03 | 323,097 | -1.05(-1.02%) |
Jul 07, 2022 | 101.31 | 103.15 | 101.31 | 103.08 | 494,054 | +2.53(+2.51%) |
Jul 06, 2022 | 99.63 | 100.95 | 98.88 | 100.55 | 1,262,216 | +1.35(+1.36%) |
Jul 05, 2022 | 96.98 | 99.27 | 96.52 | 99.20 | 772,781 | -1.71(-1.69%) |
Jul 01, 2022 | 100.79 | 101.36 | 99.39 | 100.91 | 797,864 | -0.78(-0.77%) |
Jun 30, 2022 | 102.54 | 104.09 | 101.11 | 101.69 | 856,059 | -2.98(-2.84%) |
Jun 29, 2022 | 104.03 | 105.14 | 102.83 | 104.67 | 442,440 | +1.04(+1.00%) |
Jun 28, 2022 | 105.42 | 106.27 | 103.44 | 103.63 | 844,672 | -1.77(-1.68%) |
Jun 27, 2022 | 104.21 | 106.09 | 103.94 | 105.40 | 756,506 | +1.08(+1.03%) |
Jun 24, 2022 | 102.22 | 104.41 | 101.46 | 104.33 | 528,361 | +6.45(+6.59%) |
Jun 23, 2022 | 98.85 | 99.16 | 97.32 | 97.88 | 560,558 | -1.42(-1.43%) |
Jun 22, 2022 | 99.02 | 100.41 | 98.38 | 99.30 | 817,004 | -2.55(-2.51%) |
Jun 21, 2022 | 101.31 | 102.72 | 100.43 | 101.86 | 836,155 | +1.14(+1.13%) |
Jun 17, 2022 | 97.92 | 102.55 | 97.47 | 100.72 | 2,243,245 | +3.40(+3.49%) |
Jun 16, 2022 | 98.37 | 99.17 | 96.98 | 97.32 | 711,605 | -4.38(-4.31%) |
Jun 15, 2022 | 101.64 | 102.16 | 99.76 | 101.70 | 1,132,692 | +0.26(+0.25%) |
Jun 14, 2022 | 99.94 | 103.19 | 99.76 | 101.44 | 1,957,822 | +2.04(+2.05%) |
Jun 13, 2022 | 100.58 | 101.68 | 98.48 | 99.40 | 784,241 | -3.98(-3.85%) |
Jun 10, 2022 | 105.23 | 105.32 | 103.04 | 103.38 | 767,267 | -3.87(-3.61%) |
Jun 09, 2022 | 108.56 | 109.62 | 107.17 | 107.25 | 966,372 | -2.59(-2.36%) |
Jun 08, 2022 | 108.19 | 109.98 | 108.03 | 109.84 | 936,666 | -0.72(-0.65%) |
Jun 07, 2022 | 108.63 | 110.69 | 108.23 | 110.56 | 738,468 | +0.14(+0.12%) |
Jun 06, 2022 | 110.56 | 111.79 | 109.88 | 110.42 | 600,385 | +0.76(+0.69%) |
Jun 03, 2022 | 110.57 | 110.86 | 109.12 | 109.66 | 307,862 | -2.04(-1.83%) |
Jun 02, 2022 | 109.03 | 111.76 | 109.03 | 111.69 | 285,577 | +3.07(+2.82%) |
Jun 01, 2022 | 109.80 | 109.95 | 106.30 | 108.63 | 565,567 | -1.19(-1.09%) |
May 31, 2022 | 110.97 | 111.70 | 109.73 | 109.82 | 377,341 | -1.32(-1.19%) |
May 27, 2022 | 109.97 | 111.35 | 109.90 | 111.14 | 524,152 | +1.57(+1.43%) |
May 26, 2022 | 108.35 | 110.32 | 108.35 | 109.57 | 408,897 | +0.84(+0.78%) |
May 25, 2022 | 106.87 | 109.12 | 106.77 | 108.73 | 364,813 | +1.32(+1.23%) |
May 24, 2022 | 108.15 | 108.48 | 106.18 | 107.40 | 418,206 | -1.29(-1.18%) |
May 23, 2022 | 109.07 | 109.77 | 108.31 | 108.69 | 347,847 | +0.21(+0.19%) |
May 20, 2022 | 108.24 | 108.84 | 106.39 | 108.48 | 621,408 | -0.04(-0.03%) |
May 19, 2022 | 106.68 | 109.85 | 106.57 | 108.52 | 650,242 | +1.38(+1.29%) |
May 18, 2022 | 110.37 | 110.81 | 106.82 | 107.14 | 880,702 | -6.20(-5.47%) |
May 17, 2022 | 113.93 | 114.08 | 112.57 | 113.34 | 1,104,466 | +3.11(+2.83%) |
May 16, 2022 | 110.15 | 110.71 | 108.84 | 110.22 | 1,085,254 | -1.92(-1.71%) |
May 13, 2022 | 109.94 | 112.56 | 109.19 | 112.14 | 1,286,972 | +1.23(+1.11%) |
May 12, 2022 | 106.73 | 110.91 | 106.34 | 110.91 | 1,580,973 | +4.91(+4.64%) |
May 11, 2022 | 105.76 | 108.28 | 105.21 | 106.00 | 3,051,694 | -0.29(-0.28%) |
May 10, 2022 | 105.43 | 107.58 | 103.17 | 106.29 | 1,065,922 | +2.30(+2.21%) |
May 09, 2022 | 103.91 | 105.56 | 102.70 | 104.00 | 819,420 | -2.34(-2.20%) |
May 06, 2022 | 107.49 | 108.80 | 104.91 | 106.34 | 1,077,705 | -4.44(-4.00%) |
May 05, 2022 | 114.20 | 114.20 | 110.14 | 110.78 | 617,625 | -5.28(-4.55%) |
May 04, 2022 | 112.99 | 116.28 | 111.85 | 116.06 | 327,653 | +2.12(+1.86%) |
May 03, 2022 | 114.25 | 115.17 | 113.19 | 113.94 | 325,978 | -0.45(-0.39%) |