Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 109.37 | 115.18 | 108.78 | 110.78 | 74,083 | +0.22(+0.19%) |
Jul 28, 2022 | 113.12 | 113.12 | 106.53 | 110.56 | 81,452 | -4.06(-3.54%) |
Jul 27, 2022 | 114.66 | 118.96 | 105.10 | 114.62 | 82,312 | -2.55(-2.18%) |
Jul 26, 2022 | 118.24 | 121.55 | 114.31 | 117.17 | 77,353 | -2.81(-2.34%) |
Jul 25, 2022 | 121.10 | 123.20 | 118.96 | 119.98 | 38,536 | +0.17(+0.14%) |
Jul 22, 2022 | 117.83 | 120.61 | 115.08 | 119.81 | 56,260 | +1.14(+0.96%) |
Jul 21, 2022 | 116.89 | 120.96 | 115.50 | 118.67 | 43,070 | +1.84(+1.57%) |
Jul 20, 2022 | 111.50 | 118.84 | 111.28 | 116.83 | 69,771 | +5.49(+4.93%) |
Jul 19, 2022 | 106.20 | 112.68 | 106.20 | 111.34 | 64,624 | +7.35(+7.07%) |
Jul 18, 2022 | 105.37 | 107.38 | 103.47 | 103.99 | 31,782 | +0.00(+0.00%) |
Jul 15, 2022 | 105.32 | 105.44 | 101.35 | 103.99 | 42,307 | +1.25(+1.22%) |
Jul 14, 2022 | 103.71 | 103.81 | 101.12 | 102.74 | 59,891 | -2.30(-2.19%) |
Jul 13, 2022 | 104.19 | 106.29 | 101.07 | 105.04 | 45,941 | -0.81(-0.77%) |
Jul 12, 2022 | 102.77 | 109.73 | 102.77 | 105.85 | 49,265 | +3.41(+3.33%) |
Jul 11, 2022 | 104.09 | 105.91 | 98.97 | 102.44 | 114,265 | -4.20(-3.94%) |
Jul 08, 2022 | 112.36 | 112.36 | 105.51 | 106.64 | 66,593 | -5.35(-4.78%) |
Jul 07, 2022 | 109.60 | 113.04 | 109.60 | 111.99 | 37,296 | +3.21(+2.95%) |
Jul 06, 2022 | 120.35 | 123.70 | 107.20 | 108.78 | 70,417 | -12.68(-10.44%) |
Jul 05, 2022 | 114.55 | 122.23 | 112.13 | 121.46 | 51,314 | +4.81(+4.12%) |
Jul 01, 2022 | 112.83 | 118.15 | 110.08 | 116.65 | 38,990 | +4.41(+3.93%) |
Jun 30, 2022 | 110.95 | 112.45 | 109.06 | 112.24 | 47,780 | -1.79(-1.57%) |
Jun 29, 2022 | 117.96 | 119.34 | 112.54 | 114.03 | 52,992 | -6.14(-5.11%) |
Jun 28, 2022 | 125.40 | 128.43 | 119.72 | 120.17 | 32,411 | -3.17(-2.57%) |
Jun 27, 2022 | 125.60 | 125.60 | 121.46 | 123.34 | 33,684 | -0.96(-0.77%) |
Jun 24, 2022 | 120.40 | 125.24 | 120.40 | 124.30 | 129,243 | +4.63(+3.87%) |
Jun 23, 2022 | 117.96 | 120.14 | 115.48 | 119.67 | 46,611 | +2.64(+2.26%) |
Jun 22, 2022 | 114.17 | 117.85 | 114.17 | 117.03 | 49,369 | +0.53(+0.45%) |
Jun 21, 2022 | 120.49 | 120.49 | 115.66 | 116.50 | 53,686 | +0.86(+0.74%) |
Jun 17, 2022 | 112.84 | 118.74 | 111.74 | 115.64 | 181,889 | +4.50(+4.05%) |
Jun 16, 2022 | 117.80 | 117.80 | 107.96 | 111.14 | 72,011 | -9.38(-7.78%) |
Jun 15, 2022 | 123.72 | 123.72 | 119.49 | 120.52 | 33,594 | -0.70(-0.58%) |
Jun 14, 2022 | 122.01 | 122.49 | 118.00 | 121.22 | 34,860 | +1.05(+0.87%) |
Jun 13, 2022 | 121.83 | 122.81 | 118.47 | 120.17 | 48,035 | -5.63(-4.48%) |
Jun 10, 2022 | 126.34 | 129.38 | 121.35 | 125.80 | 36,802 | -3.47(-2.68%) |
Jun 09, 2022 | 131.45 | 131.59 | 128.53 | 129.27 | 29,567 | -1.54(-1.18%) |
Jun 08, 2022 | 134.65 | 134.85 | 130.31 | 130.81 | 28,156 | -5.12(-3.77%) |
Jun 07, 2022 | 131.87 | 138.14 | 131.76 | 135.93 | 26,137 | +3.00(+2.26%) |
Jun 06, 2022 | 140.40 | 140.40 | 128.50 | 132.93 | 75,838 | -6.37(-4.57%) |
Jun 03, 2022 | 138.63 | 141.87 | 134.04 | 139.30 | 36,977 | -2.11(-1.49%) |
Jun 02, 2022 | 134.59 | 142.23 | 134.59 | 141.41 | 32,205 | +7.90(+5.92%) |
Jun 01, 2022 | 148.26 | 149.00 | 133.00 | 133.51 | 76,558 | -14.56(-9.83%) |
May 31, 2022 | 145.81 | 150.24 | 139.12 | 148.07 | 30,171 | +0.10(+0.07%) |
May 27, 2022 | 142.84 | 148.17 | 142.84 | 147.97 | 22,470 | +5.08(+3.56%) |
May 26, 2022 | 134.49 | 143.74 | 134.49 | 142.89 | 36,973 | +8.55(+6.36%) |
May 25, 2022 | 129.03 | 136.92 | 129.03 | 134.34 | 26,164 | +4.73(+3.65%) |
May 24, 2022 | 131.31 | 132.30 | 123.38 | 129.61 | 39,494 | -3.19(-2.40%) |
May 23, 2022 | 133.64 | 135.99 | 132.08 | 132.80 | 26,748 | +0.44(+0.33%) |
May 20, 2022 | 133.98 | 133.98 | 128.70 | 132.36 | 40,788 | -0.53(-0.40%) |
May 19, 2022 | 138.46 | 140.00 | 132.53 | 132.89 | 47,115 | -5.64(-4.07%) |
May 18, 2022 | 145.64 | 145.64 | 137.75 | 138.53 | 56,809 | -10.11(-6.80%) |
May 17, 2022 | 147.49 | 149.75 | 144.08 | 148.64 | 37,197 | +4.42(+3.06%) |
May 16, 2022 | 144.03 | 147.52 | 138.48 | 144.22 | 46,178 | -1.01(-0.70%) |
May 13, 2022 | 146.71 | 152.03 | 143.60 | 145.23 | 34,396 | +2.45(+1.72%) |
May 12, 2022 | 145.74 | 148.70 | 139.77 | 142.78 | 44,283 | -4.63(-3.14%) |
May 11, 2022 | 150.76 | 159.57 | 146.10 | 147.41 | 39,080 | -3.90(-2.58%) |
May 10, 2022 | 159.99 | 164.57 | 150.48 | 151.31 | 58,792 | -8.27(-5.18%) |
May 09, 2022 | 172.01 | 172.01 | 159.11 | 159.58 | 54,738 | -16.75(-9.50%) |
May 06, 2022 | 186.36 | 186.36 | 173.63 | 176.33 | 72,927 | -12.73(-6.73%) |
May 05, 2022 | 193.01 | 197.44 | 184.01 | 189.06 | 174,228 | -17.96(-8.68%) |
May 04, 2022 | 206.04 | 209.10 | 199.85 | 207.02 | 39,818 | +2.70(+1.32%) |
May 03, 2022 | 192.89 | 206.10 | 192.89 | 204.32 | 56,646 | +9.54(+4.90%) |