Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 94.00 | 95.07 | 92.42 | 93.05 | 1,248,984 | -0.40(-0.43%) |
Jul 28, 2022 | 89.28 | 93.51 | 89.28 | 93.45 | 1,807,036 | +4.27(+4.79%) |
Jul 27, 2022 | 88.82 | 90.85 | 87.99 | 89.18 | 3,523,346 | -8.52(-8.72%) |
Jul 26, 2022 | 98.25 | 98.56 | 97.05 | 97.70 | 1,303,267 | -1.51(-1.52%) |
Jul 25, 2022 | 99.88 | 99.88 | 98.13 | 99.21 | 673,654 | -0.83(-0.83%) |
Jul 22, 2022 | 103.25 | 103.25 | 99.73 | 100.04 | 946,741 | -2.80(-2.73%) |
Jul 21, 2022 | 101.54 | 102.84 | 101.04 | 102.84 | 835,632 | +1.59(+1.57%) |
Jul 20, 2022 | 98.84 | 101.88 | 98.71 | 101.25 | 1,165,723 | +2.84(+2.89%) |
Jul 19, 2022 | 97.16 | 98.60 | 96.59 | 98.41 | 939,018 | +3.31(+3.48%) |
Jul 18, 2022 | 95.78 | 96.38 | 94.72 | 95.10 | 1,271,172 | -0.12(-0.13%) |
Jul 15, 2022 | 95.02 | 96.24 | 93.84 | 95.22 | 5,511,554 | +1.85(+1.98%) |
Jul 14, 2022 | 94.29 | 94.72 | 91.91 | 93.37 | 1,146,027 | -2.14(-2.24%) |
Jul 13, 2022 | 95.63 | 96.62 | 94.15 | 95.51 | 1,047,549 | -1.48(-1.52%) |
Jul 12, 2022 | 96.14 | 98.15 | 95.45 | 96.99 | 912,752 | +1.10(+1.14%) |
Jul 11, 2022 | 97.83 | 98.21 | 95.60 | 95.89 | 744,953 | -2.27(-2.31%) |
Jul 08, 2022 | 97.91 | 98.94 | 97.05 | 98.16 | 1,294,204 | -0.99(-1.00%) |
Jul 07, 2022 | 96.27 | 99.53 | 95.82 | 99.15 | 863,916 | +3.25(+3.39%) |
Jul 06, 2022 | 96.21 | 96.51 | 94.86 | 95.90 | 687,426 | +0.63(+0.66%) |
Jul 05, 2022 | 92.53 | 95.34 | 91.54 | 95.27 | 961,137 | +1.39(+1.48%) |
Jul 01, 2022 | 93.65 | 94.28 | 91.74 | 93.88 | 787,918 | +0.23(+0.24%) |
Jun 30, 2022 | 93.16 | 94.50 | 92.40 | 93.65 | 793,327 | -0.74(-0.79%) |
Jun 29, 2022 | 93.63 | 94.68 | 92.64 | 94.39 | 761,785 | +0.81(+0.87%) |
Jun 28, 2022 | 96.26 | 97.08 | 93.47 | 93.58 | 746,688 | -1.88(-1.97%) |
Jun 27, 2022 | 95.34 | 96.70 | 94.57 | 95.46 | 835,804 | +0.02(+0.02%) |
Jun 24, 2022 | 94.46 | 95.49 | 93.89 | 95.44 | 1,521,965 | +1.19(+1.26%) |
Jun 23, 2022 | 92.23 | 94.31 | 92.02 | 94.25 | 906,230 | +2.29(+2.49%) |
Jun 22, 2022 | 90.22 | 92.67 | 90.22 | 91.96 | 1,125,141 | +0.79(+0.87%) |
Jun 21, 2022 | 90.40 | 91.65 | 89.93 | 91.17 | 990,984 | +2.08(+2.33%) |
Jun 17, 2022 | 89.19 | 90.00 | 88.29 | 89.09 | 1,970,804 | +0.66(+0.74%) |
Jun 16, 2022 | 90.02 | 90.96 | 88.20 | 88.44 | 1,248,208 | -3.31(-3.61%) |
Jun 15, 2022 | 91.70 | 93.06 | 90.07 | 91.74 | 924,581 | +0.25(+0.27%) |
Jun 14, 2022 | 92.43 | 93.08 | 91.16 | 91.50 | 957,550 | -0.77(-0.83%) |
Jun 13, 2022 | 91.84 | 93.18 | 91.06 | 92.26 | 977,889 | -2.27(-2.40%) |
Jun 10, 2022 | 95.32 | 95.41 | 93.80 | 94.54 | 614,310 | -1.84(-1.91%) |
Jun 09, 2022 | 97.30 | 98.54 | 96.37 | 96.38 | 865,708 | -1.59(-1.62%) |
Jun 08, 2022 | 99.37 | 99.57 | 97.70 | 97.97 | 626,080 | -2.11(-2.11%) |
Jun 07, 2022 | 97.79 | 100.16 | 97.60 | 100.08 | 532,395 | +1.12(+1.13%) |
Jun 06, 2022 | 99.57 | 100.19 | 98.47 | 98.96 | 603,169 | -0.19(-0.19%) |
Jun 03, 2022 | 100.29 | 100.59 | 98.79 | 99.15 | 442,669 | -2.06(-2.04%) |
Jun 02, 2022 | 97.91 | 101.34 | 97.72 | 101.21 | 626,395 | +3.29(+3.36%) |
Jun 01, 2022 | 101.17 | 101.33 | 97.19 | 97.92 | 780,383 | -2.00(-2.00%) |
May 31, 2022 | 99.46 | 100.33 | 98.20 | 99.92 | 1,942,730 | +0.08(+0.08%) |
May 27, 2022 | 97.82 | 99.89 | 97.46 | 99.84 | 588,854 | +2.89(+2.98%) |
May 26, 2022 | 94.77 | 97.46 | 94.77 | 96.96 | 598,250 | +2.98(+3.17%) |
May 25, 2022 | 93.15 | 94.72 | 93.15 | 93.98 | 947,463 | +0.38(+0.40%) |
May 24, 2022 | 95.15 | 95.68 | 91.56 | 93.60 | 1,231,003 | -2.30(-2.40%) |
May 23, 2022 | 96.30 | 96.37 | 94.61 | 95.90 | 612,415 | +0.68(+0.72%) |
May 20, 2022 | 96.61 | 96.88 | 92.16 | 95.22 | 1,321,893 | -0.12(-0.13%) |
May 19, 2022 | 95.44 | 96.48 | 94.84 | 95.34 | 1,019,537 | -0.40(-0.42%) |
May 18, 2022 | 97.52 | 97.82 | 95.02 | 95.74 | 1,113,500 | -3.17(-3.20%) |
May 17, 2022 | 97.66 | 99.29 | 96.74 | 98.91 | 838,470 | +3.10(+3.24%) |
May 16, 2022 | 95.09 | 96.48 | 94.36 | 95.80 | 706,971 | -0.09(-0.09%) |
May 13, 2022 | 95.01 | 96.86 | 94.83 | 95.89 | 603,547 | +1.79(+1.90%) |
May 12, 2022 | 92.33 | 94.88 | 92.10 | 94.10 | 802,504 | +1.44(+1.55%) |
May 11, 2022 | 95.28 | 97.30 | 92.35 | 92.66 | 919,961 | -3.11(-3.25%) |
May 10, 2022 | 98.72 | 99.31 | 94.44 | 95.77 | 880,134 | -1.38(-1.42%) |
May 09, 2022 | 98.56 | 99.80 | 96.80 | 97.16 | 740,515 | -3.15(-3.14%) |
May 06, 2022 | 101.66 | 102.33 | 99.06 | 100.31 | 750,981 | -2.57(-2.50%) |
May 05, 2022 | 106.34 | 106.72 | 101.75 | 102.88 | 792,871 | -5.16(-4.77%) |
May 04, 2022 | 105.48 | 108.22 | 104.06 | 108.03 | 773,611 | +2.28(+2.16%) |
May 03, 2022 | 105.19 | 106.56 | 104.94 | 105.75 | 824,445 | -0.02(-0.02%) |
May 02, 2022 | 103.97 | 106.06 | 103.69 | 105.77 | 1,302,065 | +1.96(+1.89%) |
Apr 29, 2022 | 103.85 | 106.28 | 103.69 | 103.82 | 1,470,484 | -0.85(-0.81%) |
Apr 28, 2022 | 103.37 | 106.20 | 103.12 | 104.67 | 1,358,822 | +1.08(+1.04%) |
Apr 27, 2022 | 103.12 | 104.19 | 101.72 | 103.59 | 2,512,603 | -0.47(-0.45%) |
Apr 26, 2022 | 106.48 | 106.48 | 104.05 | 104.06 | 1,555,694 | -2.66(-2.49%) |
Apr 25, 2022 | 104.19 | 106.86 | 103.50 | 106.72 | 1,008,017 | +2.19(+2.09%) |
Apr 22, 2022 | 106.52 | 107.12 | 104.06 | 104.53 | 873,278 | -2.58(-2.41%) |
Apr 21, 2022 | 109.84 | 110.87 | 106.81 | 107.12 | 597,687 | -1.37(-1.26%) |
Apr 20, 2022 | 108.16 | 109.11 | 107.08 | 108.49 | 587,100 | +1.40(+1.31%) |
Apr 19, 2022 | 105.01 | 107.14 | 105.01 | 107.09 | 641,878 | +2.49(+2.38%) |
Apr 18, 2022 | 104.62 | 105.43 | 103.96 | 104.60 | 637,783 | -0.70(-0.66%) |
Apr 14, 2022 | 107.31 | 107.65 | 105.26 | 105.30 | 569,755 | -1.66(-1.56%) |
Apr 13, 2022 | 105.72 | 107.14 | 105.42 | 106.97 | 575,671 | +1.18(+1.12%) |
Apr 12, 2022 | 107.02 | 108.63 | 105.14 | 105.78 | 808,158 | +0.08(+0.07%) |
Apr 11, 2022 | 107.85 | 108.15 | 105.44 | 105.71 | 821,442 | -2.36(-2.19%) |
Apr 08, 2022 | 108.97 | 109.43 | 107.31 | 108.07 | 925,822 | -1.05(-0.96%) |
Apr 07, 2022 | 106.95 | 109.61 | 106.92 | 109.12 | 1,017,995 | +1.01(+0.94%) |
Apr 06, 2022 | 109.45 | 109.70 | 107.25 | 108.11 | 1,020,462 | -2.61(-2.36%) |
Apr 05, 2022 | 112.18 | 112.26 | 110.34 | 110.72 | 723,559 | -1.62(-1.44%) |
Apr 04, 2022 | 110.51 | 112.77 | 110.44 | 112.34 | 747,861 | +2.50(+2.27%) |
Apr 01, 2022 | 113.05 | 113.55 | 109.27 | 109.84 | 1,058,800 | -2.36(-2.11%) |
Mar 31, 2022 | 113.41 | 114.45 | 112.11 | 112.21 | 1,082,850 | -1.59(-1.40%) |
Mar 30, 2022 | 114.47 | 115.11 | 113.22 | 113.80 | 822,798 | -1.04(-0.91%) |
Mar 29, 2022 | 114.17 | 115.16 | 113.68 | 114.84 | 805,612 | +2.38(+2.12%) |
Mar 28, 2022 | 110.14 | 112.67 | 109.89 | 112.45 | 749,659 | +2.18(+1.97%) |
Mar 25, 2022 | 110.73 | 111.14 | 109.87 | 110.28 | 1,003,905 | -0.24(-0.21%) |
Mar 24, 2022 | 110.09 | 110.58 | 108.24 | 110.51 | 1,039,525 | +0.90(+0.82%) |
Mar 23, 2022 | 111.31 | 112.43 | 109.14 | 109.61 | 907,779 | -2.53(-2.25%) |
Mar 22, 2022 | 111.48 | 112.83 | 111.31 | 112.14 | 795,347 | +1.74(+1.58%) |
Mar 21, 2022 | 113.08 | 113.75 | 109.86 | 110.40 | 1,315,140 | -2.75(-2.43%) |
Mar 18, 2022 | 112.58 | 114.03 | 112.06 | 113.15 | 3,537,417 | +2.93(+2.66%) |
Mar 17, 2022 | 105.11 | 110.51 | 105.02 | 110.22 | 2,318,775 | +4.33(+4.09%) |
Mar 16, 2022 | 104.13 | 105.92 | 103.87 | 105.89 | 906,179 | +2.12(+2.04%) |
Mar 15, 2022 | 103.72 | 104.24 | 102.25 | 103.77 | 1,853,244 | +0.31(+0.30%) |
Mar 14, 2022 | 102.99 | 103.81 | 102.37 | 103.46 | 1,909,955 | +0.22(+0.21%) |
Mar 11, 2022 | 105.23 | 105.60 | 103.24 | 103.24 | 1,192,700 | -1.25(-1.20%) |
Mar 10, 2022 | 103.14 | 105.15 | 102.52 | 104.49 | 1,479,516 | +0.39(+0.37%) |
Mar 09, 2022 | 105.15 | 105.76 | 103.41 | 104.10 | 2,127,182 | +0.70(+0.67%) |
Mar 08, 2022 | 101.59 | 105.13 | 101.34 | 103.41 | 2,105,464 | +1.26(+1.23%) |
Mar 07, 2022 | 103.43 | 103.62 | 100.36 | 102.15 | 3,200,622 | -1.81(-1.75%) |
Mar 04, 2022 | 104.19 | 104.37 | 102.97 | 103.96 | 1,123,815 | -1.39(-1.32%) |
Mar 03, 2022 | 106.93 | 107.62 | 104.84 | 105.35 | 1,233,605 | -1.75(-1.63%) |
Mar 02, 2022 | 103.45 | 108.33 | 103.43 | 107.10 | 3,160,102 | +3.68(+3.55%) |
Mar 01, 2022 | 103.55 | 104.11 | 102.56 | 103.43 | 2,245,571 | -0.41(-0.40%) |
Feb 28, 2022 | 103.43 | 104.61 | 102.95 | 103.84 | 2,147,228 | -1.31(-1.24%) |
Feb 25, 2022 | 103.73 | 105.60 | 103.74 | 105.15 | 2,026,617 | +1.34(+1.29%) |
Feb 24, 2022 | 100.51 | 103.84 | 100.29 | 103.81 | 4,109,188 | +0.58(+0.56%) |
Feb 23, 2022 | 105.51 | 106.32 | 103.06 | 103.23 | 1,322,160 | -1.92(-1.82%) |
Feb 22, 2022 | 107.58 | 107.79 | 104.58 | 105.15 | 1,541,029 | -2.53(-2.35%) |
Feb 18, 2022 | 107.68 | 0 | +1.13(+1.06%) | |||
Feb 17, 2022 | 110.53 | 111.25 | 106.01 | 106.55 | 1,891,415 | -5.90(-5.24%) |
Feb 16, 2022 | 109.33 | 113.77 | 107.42 | 112.44 | 1,720,527 | -0.27(-0.24%) |
Feb 15, 2022 | 114.67 | 115.64 | 111.64 | 112.72 | 1,779,903 | -0.83(-0.73%) |
Feb 14, 2022 | 115.42 | 116.12 | 112.95 | 113.54 | 909,443 | -2.32(-2.00%) |
Feb 11, 2022 | 117.00 | 118.25 | 115.34 | 115.87 | 838,689 | -0.92(-0.79%) |
Feb 10, 2022 | 119.38 | 121.36 | 116.65 | 116.79 | 1,166,441 | -4.22(-3.49%) |
Feb 09, 2022 | 119.97 | 121.11 | 119.86 | 121.01 | 438,632 | +2.20(+1.85%) |
Feb 08, 2022 | 118.19 | 119.09 | 117.17 | 118.81 | 607,889 | +1.19(+1.02%) |
Feb 07, 2022 | 117.32 | 118.90 | 117.23 | 117.61 | 975,765 | +0.31(+0.26%) |
Feb 04, 2022 | 116.79 | 118.81 | 115.89 | 117.31 | 912,219 | -0.32(-0.27%) |
Feb 03, 2022 | 118.70 | 120.19 | 117.55 | 117.62 | 822,425 | -2.00(-1.67%) |
Feb 02, 2022 | 119.29 | 120.63 | 118.34 | 119.63 | 1,290,447 | +1.76(+1.49%) |
Feb 01, 2022 | 117.09 | 118.03 | 115.28 | 117.87 | 670,129 | +0.88(+0.76%) |
Jan 31, 2022 | 114.26 | 117.05 | 116.98 | 985,138 | +2.98(+2.61%) | |
Jan 28, 2022 | 112.09 | 114.08 | 110.68 | 114.00 | 936,956 | +2.25(+2.01%) |
Jan 27, 2022 | 113.77 | 115.15 | 111.05 | 111.76 | 729,831 | -1.56(-1.38%) |
Jan 26, 2022 | 115.59 | 117.07 | 112.74 | 113.32 | 878,329 | -0.80(-0.70%) |
Jan 25, 2022 | 114.30 | 114.95 | 111.14 | 114.12 | 1,160,944 | -1.92(-1.65%) |
Jan 24, 2022 | 111.89 | 116.30 | 110.95 | 116.03 | 1,724,150 | +1.85(+1.62%) |
Jan 21, 2022 | 115.38 | 116.95 | 113.66 | 114.18 | 3,554,731 | -1.74(-1.50%) |
Jan 20, 2022 | 124.10 | 124.10 | 115.84 | 115.92 | 2,063,192 | -7.47(-6.05%) |
Jan 19, 2022 | 125.35 | 125.79 | 123.32 | 123.39 | 1,189,587 | -1.46(-1.17%) |
Jan 18, 2022 | 123.30 | 125.62 | 123.00 | 124.84 | 1,557,410 | +0.38(+0.30%) |
Jan 14, 2022 | 124.47 | 0 | +0.22(+0.17%) | |||
Jan 13, 2022 | 124.30 | 124.86 | 123.08 | 124.25 | 941,300 | +0.14(+0.11%) |
Jan 12, 2022 | 123.68 | 124.82 | 123.43 | 124.11 | 784,799 | +0.21(+0.17%) |
Jan 11, 2022 | 122.48 | 124.37 | 121.73 | 123.91 | 709,833 | +1.63(+1.33%) |
Jan 10, 2022 | 122.27 | 123.26 | 120.39 | 122.28 | 1,022,066 | -0.85(-0.69%) |
Jan 07, 2022 | 124.58 | 125.11 | 123.05 | 123.12 | 776,001 | -1.72(-1.38%) |
Jan 06, 2022 | 124.90 | 126.00 | 123.60 | 124.84 | 873,765 | -0.25(-0.20%) |
Jan 05, 2022 | 128.40 | 129.99 | 125.10 | 125.10 | 1,573,920 | -0.49(-0.39%) |
Jan 04, 2022 | 126.52 | 127.22 | 125.10 | 125.59 | 790,424 | +0.02(+0.02%) |
Jan 03, 2022 | 128.42 | 128.78 | 124.97 | 125.57 | 863,653 | -2.46(-1.92%) |
Dec 31, 2021 | 128.39 | 128.82 | 127.34 | 128.03 | 418,004 | -0.51(-0.39%) |
Dec 30, 2021 | 128.61 | 129.56 | 127.90 | 128.54 | 373,412 | +0.65(+0.51%) |
Dec 29, 2021 | 127.86 | 128.52 | 127.15 | 127.89 | 712,465 | +0.24(+0.19%) |
Dec 28, 2021 | 128.07 | 128.60 | 127.02 | 127.65 | 453,391 | -0.17(-0.13%) |
Dec 27, 2021 | 126.93 | 127.94 | 126.32 | 127.82 | 354,848 | +1.37(+1.09%) |
Dec 23, 2021 | 126.58 | 127.34 | 126.34 | 126.44 | 414,774 | +0.36(+0.28%) |
Dec 22, 2021 | 124.21 | 126.28 | 124.21 | 126.09 | 588,721 | +1.18(+0.95%) |
Dec 21, 2021 | 122.52 | 125.08 | 122.52 | 124.90 | 786,016 | +3.32(+2.73%) |
Dec 20, 2021 | 122.88 | 122.97 | 120.38 | 121.58 | 1,052,472 | -2.75(-2.21%) |
Dec 17, 2021 | 125.81 | 126.34 | 124.24 | 124.33 | 2,238,474 | -1.94(-1.53%) |
Dec 16, 2021 | 127.00 | 128.47 | 126.01 | 126.27 | 1,242,630 | -1.07(-0.84%) |
Dec 15, 2021 | 126.64 | 127.52 | 124.92 | 127.34 | 769,201 | +1.22(+0.97%) |
Dec 14, 2021 | 125.24 | 126.58 | 125.05 | 126.11 | 1,210,938 | +0.10(+0.08%) |
Dec 13, 2021 | 126.85 | 128.06 | 125.88 | 126.01 | 749,463 | -1.33(-1.04%) |
Dec 10, 2021 | 128.17 | 128.65 | 126.96 | 127.34 | 796,481 | +0.70(+0.55%) |
Dec 09, 2021 | 130.27 | 130.27 | 126.55 | 126.64 | 707,400 | -3.38(-2.60%) |
Dec 08, 2021 | 127.81 | 130.50 | 127.81 | 130.01 | 675,600 | +2.37(+1.85%) |