Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 109.80 | 0 | +0.67(+0.61%) | |||
Jul 28, 2022 | 109.13 | 109.92 | 107.75 | 109.13 | 297,705 | -0.07(-0.06%) |
Jul 27, 2022 | 106.24 | 109.33 | 106.24 | 109.20 | 399,185 | +2.21(+2.07%) |
Jul 26, 2022 | 107.40 | 107.99 | 105.10 | 106.99 | 338,214 | -1.02(-0.94%) |
Jul 25, 2022 | 108.92 | 108.92 | 107.79 | 108.01 | 317,167 | -0.92(-0.84%) |
Jul 22, 2022 | 109.87 | 110.70 | 108.79 | 108.93 | 301,799 | -1.19(-1.08%) |
Jul 21, 2022 | 109.11 | 110.64 | 108.74 | 110.12 | 250,475 | +1.07(+0.98%) |
Jul 20, 2022 | 107.90 | 109.24 | 107.34 | 109.05 | 203,818 | +1.26(+1.17%) |
Jul 19, 2022 | 107.87 | 109.21 | 107.59 | 107.79 | 280,839 | +0.19(+0.18%) |
Jul 18, 2022 | 106.54 | 107.91 | 106.03 | 107.60 | 343,044 | +1.16(+1.09%) |
Jul 15, 2022 | 107.79 | 107.99 | 106.31 | 106.44 | 472,635 | -1.08(-1.00%) |
Jul 14, 2022 | 106.71 | 107.88 | 105.79 | 107.52 | 526,937 | +0.83(+0.78%) |
Jul 13, 2022 | 104.53 | 107.17 | 104.28 | 106.69 | 404,678 | +0.81(+0.77%) |
Jul 12, 2022 | 104.29 | 106.87 | 104.26 | 105.88 | 441,378 | +1.54(+1.48%) |
Jul 11, 2022 | 105.99 | 106.00 | 104.10 | 104.34 | 229,020 | -1.98(-1.86%) |
Jul 08, 2022 | 105.39 | 106.40 | 105.39 | 106.32 | 328,714 | +0.29(+0.27%) |
Jul 07, 2022 | 105.59 | 106.11 | 104.23 | 106.03 | 442,384 | +0.19(+0.18%) |
Jul 06, 2022 | 103.13 | 106.28 | 103.03 | 105.84 | 397,003 | +2.74(+2.66%) |
Jul 05, 2022 | 101.41 | 103.42 | 100.75 | 103.10 | 317,754 | +1.26(+1.24%) |
Jul 04, 2022 | 102.57 | 102.66 | 101.46 | 101.84 | 182,409 | -0.70(-0.68%) |
Jun 30, 2022 | 102.54 | 0 | +0.13(+0.13%) | |||
Jun 29, 2022 | 102.42 | 102.70 | 101.62 | 102.41 | 216,640 | -0.28(-0.27%) |
Jun 28, 2022 | 103.45 | 104.36 | 102.52 | 102.69 | 276,092 | -0.77(-0.74%) |
Jun 27, 2022 | 103.86 | 103.86 | 102.44 | 103.46 | 281,960 | -0.27(-0.26%) |
Jun 24, 2022 | 101.48 | 103.80 | 101.48 | 103.73 | 292,433 | +2.53(+2.50%) |
Jun 23, 2022 | 98.54 | 101.36 | 98.54 | 101.20 | 483,834 | +2.87(+2.92%) |
Jun 22, 2022 | 97.73 | 99.19 | 97.64 | 98.33 | 366,092 | -0.21(-0.21%) |
Jun 21, 2022 | 97.52 | 99.18 | 97.52 | 98.54 | 607,455 | +0.55(+0.56%) |
Jun 20, 2022 | 97.99 | 98.71 | 97.70 | 97.99 | 115,449 | +0.06(+0.06%) |
Jun 17, 2022 | 96.37 | 98.98 | 96.19 | 97.93 | 1,515,348 | +2.04(+2.13%) |
Jun 16, 2022 | 96.81 | 97.03 | 95.45 | 95.89 | 415,353 | -2.11(-2.15%) |
Jun 15, 2022 | 97.87 | 98.81 | 97.09 | 98.00 | 384,457 | +0.76(+0.78%) |
Jun 14, 2022 | 98.35 | 98.70 | 96.72 | 97.24 | 395,609 | -0.93(-0.95%) |
Jun 13, 2022 | 99.46 | 99.70 | 97.66 | 98.17 | 498,542 | -2.54(-2.52%) |
Jun 10, 2022 | 103.38 | 104.41 | 100.60 | 100.71 | 314,700 | -3.17(-3.05%) |
Jun 09, 2022 | 104.72 | 105.12 | 103.83 | 103.88 | 159,732 | -0.96(-0.92%) |
Jun 08, 2022 | 106.20 | 106.20 | 104.60 | 104.84 | 311,582 | -1.34(-1.26%) |
Jun 07, 2022 | 106.98 | 107.03 | 105.93 | 106.18 | 245,554 | -1.26(-1.17%) |
Jun 06, 2022 | 106.64 | 108.40 | 106.55 | 107.44 | 346,460 | +1.24(+1.17%) |
Jun 03, 2022 | 106.47 | 106.92 | 105.80 | 106.20 | 264,009 | -1.32(-1.23%) |
Jun 02, 2022 | 107.06 | 107.57 | 106.14 | 107.52 | 213,966 | +0.21(+0.20%) |
Jun 01, 2022 | 108.40 | 108.84 | 107.12 | 107.31 | 245,286 | -0.76(-0.70%) |
May 31, 2022 | 107.01 | 109.00 | 107.01 | 108.07 | 820,788 | -0.88(-0.81%) |
May 30, 2022 | 108.04 | 109.08 | 107.95 | 108.95 | 123,045 | +0.41(+0.38%) |
May 27, 2022 | 105.87 | 109.10 | 105.83 | 108.54 | 458,384 | +2.65(+2.50%) |
May 26, 2022 | 106.06 | 106.63 | 105.60 | 105.89 | 320,434 | -0.37(-0.35%) |
May 25, 2022 | 106.25 | 106.63 | 105.75 | 106.26 | 292,441 | -0.21(-0.20%) |
May 24, 2022 | 107.29 | 107.70 | 106.00 | 106.47 | 307,899 | -0.63(-0.59%) |
May 20, 2022 | 107.10 | 0 | +1.20(+1.13%) | |||
May 19, 2022 | 103.17 | 106.76 | 102.95 | 105.90 | 546,438 | +1.91(+1.84%) |
May 18, 2022 | 103.99 | 105.22 | 103.42 | 103.99 | 435,580 | -0.92(-0.88%) |
May 17, 2022 | 105.34 | 105.66 | 103.71 | 104.91 | 416,842 | +0.10(+0.10%) |
May 16, 2022 | 104.09 | 105.24 | 103.41 | 104.81 | 676,422 | +0.30(+0.29%) |
May 13, 2022 | 101.97 | 104.79 | 101.58 | 104.51 | 660,060 | +3.22(+3.18%) |
May 12, 2022 | 100.40 | 102.43 | 100.26 | 101.29 | 1,034,576 | +0.11(+0.11%) |
May 11, 2022 | 101.33 | 102.26 | 100.75 | 101.18 | 737,575 | -0.83(-0.81%) |
May 10, 2022 | 103.53 | 103.71 | 101.16 | 102.01 | 750,445 | -0.58(-0.57%) |
May 09, 2022 | 101.01 | 103.25 | 100.98 | 102.59 | 565,720 | +0.17(+0.17%) |
May 06, 2022 | 101.30 | 103.18 | 100.83 | 102.42 | 418,307 | +0.53(+0.52%) |
May 05, 2022 | 103.97 | 104.16 | 101.48 | 101.89 | 452,699 | -3.09(-2.94%) |
May 04, 2022 | 104.74 | 105.20 | 102.95 | 104.98 | 485,736 | +0.11(+0.10%) |
May 03, 2022 | 102.50 | 105.50 | 102.45 | 104.87 | 575,222 | +2.09(+2.03%) |