Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 109.65 | 111.58 | 107.48 | 110.46 | 2,094,183 | +3.23(+3.01%) |
Jul 28, 2022 | 106.13 | 107.95 | 104.30 | 107.23 | 2,160,428 | +2.47(+2.35%) |
Jul 27, 2022 | 103.31 | 105.42 | 97.51 | 104.77 | 3,454,877 | +1.41(+1.36%) |
Jul 26, 2022 | 105.71 | 106.59 | 102.02 | 103.36 | 1,959,935 | -1.06(-1.02%) |
Jul 25, 2022 | 101.16 | 104.64 | 99.92 | 104.42 | 1,351,911 | +4.84(+4.86%) |
Jul 22, 2022 | 101.53 | 102.73 | 98.87 | 99.58 | 1,392,569 | -1.94(-1.91%) |
Jul 21, 2022 | 99.20 | 101.54 | 97.81 | 101.52 | 1,989,108 | -1.53(-1.49%) |
Jul 20, 2022 | 100.96 | 103.60 | 100.38 | 103.05 | 1,481,308 | +0.82(+0.80%) |
Jul 19, 2022 | 97.58 | 102.53 | 97.53 | 102.23 | 1,727,894 | +4.22(+4.31%) |
Jul 18, 2022 | 96.39 | 99.79 | 95.82 | 98.01 | 2,276,473 | +4.50(+4.81%) |
Jul 15, 2022 | 94.93 | 94.93 | 92.32 | 93.51 | 1,393,493 | +1.00(+1.08%) |
Jul 14, 2022 | 90.28 | 92.61 | 88.73 | 92.51 | 2,264,484 | -1.71(-1.81%) |
Jul 13, 2022 | 91.62 | 96.11 | 91.62 | 94.22 | 1,782,957 | +1.33(+1.43%) |
Jul 12, 2022 | 92.56 | 93.74 | 90.10 | 92.89 | 2,003,264 | -3.75(-3.88%) |
Jul 11, 2022 | 97.13 | 98.34 | 95.55 | 96.65 | 1,520,665 | -1.75(-1.78%) |
Jul 08, 2022 | 99.50 | 99.57 | 96.10 | 98.39 | 1,331,118 | +0.27(+0.27%) |
Jul 07, 2022 | 97.12 | 99.48 | 95.66 | 98.13 | 1,972,315 | +4.28(+4.56%) |
Jul 06, 2022 | 94.99 | 97.45 | 90.64 | 93.85 | 3,972,974 | -2.59(-2.69%) |
Jul 05, 2022 | 100.97 | 101.03 | 94.38 | 96.44 | 2,876,235 | -7.07(-6.83%) |
Jul 01, 2022 | 105.43 | 105.98 | 99.71 | 103.51 | 1,525,390 | -0.54(-0.52%) |
Jun 30, 2022 | 104.88 | 107.44 | 103.11 | 104.05 | 2,861,264 | -3.33(-3.10%) |
Jun 29, 2022 | 112.70 | 113.25 | 106.73 | 107.38 | 2,735,267 | -3.53(-3.18%) |
Jun 28, 2022 | 108.28 | 111.06 | 107.55 | 110.91 | 3,607,057 | +5.85(+5.57%) |
Jun 27, 2022 | 101.45 | 105.49 | 100.78 | 105.05 | 3,197,965 | +5.18(+5.18%) |
Jun 24, 2022 | 99.30 | 102.12 | 97.69 | 99.88 | 6,673,684 | +2.29(+2.34%) |
Jun 23, 2022 | 102.61 | 102.87 | 96.36 | 97.59 | 2,472,111 | -3.91(-3.85%) |
Jun 22, 2022 | 99.36 | 102.66 | 98.57 | 101.50 | 3,832,694 | -4.32(-4.08%) |
Jun 21, 2022 | 104.39 | 106.71 | 103.15 | 105.82 | 3,341,803 | +4.78(+4.73%) |
Jun 17, 2022 | 105.30 | 106.96 | 98.81 | 101.03 | 7,410,321 | -5.74(-5.37%) |
Jun 16, 2022 | 111.84 | 112.49 | 105.63 | 106.77 | 3,545,817 | -8.30(-7.21%) |
Jun 15, 2022 | 117.47 | 117.86 | 113.21 | 115.07 | 2,963,303 | -2.86(-2.42%) |
Jun 14, 2022 | 121.90 | 123.60 | 115.86 | 117.93 | 2,748,292 | -1.08(-0.90%) |
Jun 13, 2022 | 120.70 | 121.72 | 115.98 | 119.00 | 2,698,740 | -6.05(-4.84%) |
Jun 10, 2022 | 122.94 | 126.67 | 121.56 | 125.06 | 3,109,798 | +0.84(+0.68%) |
Jun 09, 2022 | 126.17 | 126.99 | 123.73 | 124.21 | 1,326,247 | -2.72(-2.14%) |
Jun 08, 2022 | 126.66 | 128.69 | 125.50 | 126.94 | 1,639,187 | +0.54(+0.43%) |
Jun 07, 2022 | 123.42 | 126.73 | 123.42 | 126.40 | 1,680,777 | +2.43(+1.96%) |
Jun 06, 2022 | 126.07 | 126.92 | 123.40 | 123.97 | 1,453,187 | -1.25(-1.00%) |
Jun 03, 2022 | 123.64 | 125.75 | 123.30 | 125.22 | 1,271,968 | +1.61(+1.30%) |
Jun 02, 2022 | 123.04 | 125.29 | 122.34 | 123.62 | 1,653,211 | -1.17(-0.94%) |
Jun 01, 2022 | 122.31 | 125.14 | 121.02 | 124.79 | 3,352,015 | +4.29(+3.56%) |
May 31, 2022 | 124.33 | 126.70 | 120.17 | 120.50 | 4,366,686 | -0.21(-0.17%) |
May 27, 2022 | 117.58 | 120.80 | 116.65 | 120.71 | 1,845,290 | +2.56(+2.16%) |
May 26, 2022 | 117.55 | 119.23 | 116.25 | 118.15 | 1,740,607 | +1.37(+1.17%) |
May 25, 2022 | 114.77 | 117.19 | 114.77 | 116.78 | 1,805,070 | +1.51(+1.31%) |
May 24, 2022 | 113.28 | 115.80 | 111.70 | 115.27 | 1,988,308 | +0.75(+0.65%) |
May 23, 2022 | 111.77 | 114.76 | 109.73 | 114.53 | 2,088,713 | +3.55(+3.20%) |
May 20, 2022 | 112.20 | 114.12 | 108.16 | 110.97 | 1,769,207 | -0.09(-0.08%) |
May 19, 2022 | 109.06 | 113.41 | 109.06 | 111.06 | 1,893,630 | -0.74(-0.67%) |
May 18, 2022 | 116.16 | 116.94 | 109.60 | 111.81 | 2,025,334 | -4.09(-3.53%) |
May 17, 2022 | 115.54 | 116.69 | 114.53 | 115.90 | 1,795,122 | +1.37(+1.20%) |
May 16, 2022 | 112.35 | 116.38 | 112.11 | 114.53 | 2,247,225 | +2.64(+2.36%) |
May 13, 2022 | 108.68 | 112.37 | 108.25 | 111.89 | 2,194,241 | +5.76(+5.43%) |
May 12, 2022 | 107.07 | 107.15 | 102.74 | 106.13 | 2,183,775 | -1.27(-1.19%) |
May 11, 2022 | 105.59 | 110.50 | 105.28 | 107.40 | 3,558,437 | +3.84(+3.71%) |
May 10, 2022 | 105.71 | 108.12 | 100.48 | 103.56 | 2,900,375 | -0.94(-0.90%) |
May 09, 2022 | 112.18 | 112.89 | 103.59 | 104.50 | 5,296,488 | -10.30(-8.97%) |
May 06, 2022 | 109.31 | 114.88 | 106.46 | 114.80 | 3,372,339 | +7.52(+7.01%) |
May 05, 2022 | 110.10 | 110.18 | 103.84 | 107.28 | 1,833,922 | -1.88(-1.72%) |
May 04, 2022 | 106.88 | 109.29 | 104.74 | 109.16 | 2,003,773 | +4.53(+4.33%) |
May 03, 2022 | 100.80 | 105.09 | 100.37 | 104.63 | 1,944,374 | +4.39(+4.38%) |