Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 103.83 | 105.88 | 102.52 | 104.72 | 6,416,994 | +1.19(+1.15%) |
Jul 28, 2022 | 108.72 | 109.29 | 101.73 | 103.53 | 7,319,362 | -1.88(-1.79%) |
Jul 27, 2022 | 102.80 | 106.32 | 101.62 | 105.42 | 4,484,284 | +3.66(+3.60%) |
Jul 26, 2022 | 105.04 | 105.43 | 101.00 | 101.76 | 3,017,561 | -1.60(-1.55%) |
Jul 25, 2022 | 100.09 | 103.50 | 99.06 | 103.35 | 3,954,804 | +5.01(+5.09%) |
Jul 22, 2022 | 99.09 | 100.72 | 97.87 | 98.34 | 4,078,077 | -0.12(-0.12%) |
Jul 21, 2022 | 98.85 | 99.90 | 94.82 | 98.47 | 5,218,523 | -4.85(-4.69%) |
Jul 20, 2022 | 101.77 | 103.83 | 100.96 | 103.32 | 2,875,222 | +0.51(+0.50%) |
Jul 19, 2022 | 99.61 | 103.57 | 99.43 | 102.81 | 3,102,847 | +2.30(+2.29%) |
Jul 18, 2022 | 101.11 | 103.49 | 100.03 | 100.51 | 3,326,622 | +1.63(+1.64%) |
Jul 15, 2022 | 97.44 | 98.95 | 95.88 | 98.88 | 2,953,046 | +3.60(+3.78%) |
Jul 14, 2022 | 94.00 | 95.37 | 91.64 | 95.28 | 5,413,339 | -1.52(-1.57%) |
Jul 13, 2022 | 97.61 | 100.06 | 96.11 | 96.80 | 3,298,815 | -2.34(-2.36%) |
Jul 12, 2022 | 98.74 | 100.16 | 96.38 | 99.14 | 3,334,272 | -2.77(-2.72%) |
Jul 11, 2022 | 100.11 | 102.96 | 99.11 | 101.91 | 3,112,259 | +0.72(+0.71%) |
Jul 08, 2022 | 102.42 | 102.87 | 99.31 | 101.19 | 3,887,377 | +0.65(+0.65%) |
Jul 07, 2022 | 98.80 | 101.60 | 98.73 | 100.54 | 4,601,918 | +4.38(+4.55%) |
Jul 06, 2022 | 97.26 | 98.74 | 92.91 | 96.16 | 5,810,187 | -1.78(-1.81%) |
Jul 05, 2022 | 99.50 | 100.72 | 94.83 | 97.94 | 5,623,458 | -4.15(-4.07%) |
Jul 01, 2022 | 101.91 | 103.80 | 98.96 | 102.09 | 4,610,220 | +1.61(+1.60%) |
Jun 30, 2022 | 100.59 | 103.89 | 99.40 | 100.48 | 6,436,310 | -2.43(-2.36%) |
Jun 29, 2022 | 111.11 | 112.30 | 102.47 | 102.91 | 5,956,277 | -7.00(-6.37%) |
Jun 28, 2022 | 107.62 | 112.67 | 106.90 | 109.91 | 9,107,457 | +3.79(+3.57%) |
Jun 27, 2022 | 101.46 | 107.20 | 99.76 | 106.11 | 9,396,087 | +7.86(+8.00%) |
Jun 24, 2022 | 100.51 | 102.54 | 97.53 | 98.26 | 15,940,033 | -0.57(-0.57%) |
Jun 23, 2022 | 108.67 | 109.07 | 96.91 | 98.82 | 10,975,957 | -8.13(-7.60%) |
Jun 22, 2022 | 104.70 | 109.13 | 103.76 | 106.96 | 8,773,146 | -3.16(-2.87%) |
Jun 21, 2022 | 110.78 | 112.13 | 108.22 | 110.11 | 9,342,339 | +3.81(+3.58%) |
Jun 17, 2022 | 110.39 | 111.80 | 104.33 | 106.30 | 16,427,504 | -5.96(-5.31%) |
Jun 16, 2022 | 117.29 | 117.80 | 110.68 | 112.26 | 11,423,005 | -9.04(-7.45%) |
Jun 15, 2022 | 126.58 | 127.06 | 118.30 | 121.30 | 8,980,540 | -5.15(-4.07%) |
Jun 14, 2022 | 127.82 | 131.00 | 124.51 | 126.45 | 5,481,564 | +2.02(+1.63%) |
Jun 13, 2022 | 127.68 | 128.26 | 122.39 | 124.43 | 6,805,707 | -8.41(-6.33%) |
Jun 10, 2022 | 134.25 | 135.50 | 130.84 | 132.84 | 5,046,598 | -2.74(-2.02%) |
Jun 09, 2022 | 135.28 | 138.04 | 134.01 | 135.58 | 4,582,348 | -0.34(-0.25%) |
Jun 08, 2022 | 136.55 | 138.79 | 135.02 | 135.92 | 6,162,921 | -1.24(-0.90%) |
Jun 07, 2022 | 130.28 | 137.44 | 130.18 | 137.16 | 5,961,959 | +6.04(+4.61%) |
Jun 06, 2022 | 128.03 | 132.57 | 128.03 | 131.12 | 4,707,357 | +3.09(+2.42%) |
Jun 03, 2022 | 126.52 | 128.88 | 125.96 | 128.03 | 5,141,638 | +1.70(+1.35%) |
Jun 02, 2022 | 124.45 | 128.00 | 124.09 | 126.33 | 4,734,235 | +1.01(+0.81%) |
Jun 01, 2022 | 123.22 | 126.36 | 121.80 | 125.32 | 4,201,028 | +2.79(+2.28%) |
May 31, 2022 | 126.62 | 128.34 | 121.73 | 122.53 | 6,682,010 | -2.09(-1.68%) |
May 27, 2022 | 121.50 | 125.82 | 121.20 | 124.62 | 4,779,819 | +3.49(+2.88%) |
May 26, 2022 | 122.17 | 122.87 | 119.30 | 121.13 | 5,181,083 | +0.74(+0.61%) |
May 25, 2022 | 117.46 | 122.56 | 117.26 | 120.39 | 6,002,830 | +2.96(+2.52%) |
May 24, 2022 | 115.41 | 118.17 | 114.40 | 117.43 | 3,889,340 | +0.24(+0.20%) |
May 23, 2022 | 117.70 | 118.18 | 115.03 | 117.19 | 5,570,167 | +0.93(+0.80%) |
May 20, 2022 | 118.21 | 119.02 | 113.56 | 116.27 | 5,388,821 | -1.21(-1.03%) |
May 19, 2022 | 114.87 | 119.56 | 112.69 | 117.48 | 5,712,450 | -0.40(-0.34%) |
May 18, 2022 | 121.43 | 122.31 | 115.98 | 117.88 | 5,749,097 | -3.20(-2.64%) |
May 17, 2022 | 122.91 | 124.50 | 119.88 | 121.07 | 5,481,741 | +0.27(+0.22%) |
May 16, 2022 | 118.63 | 122.18 | 118.15 | 120.81 | 4,862,772 | +2.91(+2.47%) |
May 13, 2022 | 115.89 | 118.48 | 115.42 | 117.89 | 4,020,082 | +4.06(+3.56%) |
May 12, 2022 | 114.08 | 114.89 | 110.62 | 113.84 | 4,019,788 | -0.01(-0.01%) |
May 11, 2022 | 115.79 | 116.76 | 113.32 | 113.85 | 5,292,182 | +0.41(+0.36%) |
May 10, 2022 | 112.92 | 116.36 | 110.77 | 113.44 | 7,515,630 | +2.36(+2.13%) |
May 09, 2022 | 117.97 | 118.63 | 110.60 | 111.08 | 8,722,188 | -10.06(-8.31%) |
May 06, 2022 | 120.30 | 121.22 | 116.59 | 121.14 | 4,692,105 | +3.14(+2.66%) |
May 05, 2022 | 119.86 | 121.10 | 115.12 | 118.00 | 6,184,979 | -2.25(-1.87%) |
May 04, 2022 | 115.29 | 120.67 | 114.21 | 120.25 | 8,891,259 | +6.41(+5.63%) |
May 03, 2022 | 108.91 | 114.16 | 108.87 | 113.84 | 6,209,273 | +4.50(+4.12%) |