Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 116.72 | 118.27 | 116.72 | 118.02 | 108,731 | +1.31(+1.12%) |
Jul 28, 2022 | 114.60 | 116.90 | 114.36 | 116.71 | 31,382 | +4.03(+3.58%) |
Jul 27, 2022 | 112.38 | 112.82 | 111.86 | 112.69 | 30,093 | +0.23(+0.20%) |
Jul 26, 2022 | 111.45 | 112.72 | 111.45 | 112.46 | 11,304 | +1.01(+0.91%) |
Jul 25, 2022 | 110.14 | 111.49 | 109.86 | 111.45 | 20,263 | +1.44(+1.30%) |
Jul 22, 2022 | 109.45 | 110.26 | 109.18 | 110.01 | 34,384 | +1.28(+1.18%) |
Jul 21, 2022 | 108.57 | 108.77 | 108.03 | 108.73 | 36,622 | +0.12(+0.11%) |
Jul 20, 2022 | 110.22 | 110.22 | 108.48 | 108.62 | 25,191 | -1.44(-1.31%) |
Jul 19, 2022 | 110.23 | 110.55 | 109.80 | 110.05 | 12,052 | +0.55(+0.51%) |
Jul 18, 2022 | 110.98 | 110.98 | 109.41 | 109.50 | 42,572 | -1.36(-1.22%) |
Jul 15, 2022 | 110.97 | 110.99 | 109.00 | 110.86 | 19,646 | +0.36(+0.33%) |
Jul 14, 2022 | 109.05 | 110.61 | 108.69 | 110.49 | 34,832 | -0.17(-0.15%) |
Jul 13, 2022 | 110.42 | 111.72 | 110.19 | 110.66 | 41,335 | -0.64(-0.57%) |
Jul 12, 2022 | 111.55 | 112.66 | 110.84 | 111.30 | 25,462 | -0.41(-0.37%) |
Jul 11, 2022 | 110.99 | 111.79 | 110.41 | 111.71 | 22,192 | +0.52(+0.47%) |
Jul 08, 2022 | 110.96 | 111.58 | 110.83 | 111.19 | 32,619 | -0.34(-0.31%) |
Jul 07, 2022 | 112.48 | 112.48 | 111.50 | 111.53 | 68,251 | -0.19(-0.17%) |
Jul 06, 2022 | 110.70 | 112.66 | 110.21 | 111.72 | 77,571 | +1.21(+1.09%) |
Jul 05, 2022 | 114.45 | 114.45 | 108.85 | 110.51 | 65,166 | -4.35(-3.79%) |
Jul 01, 2022 | 112.76 | 114.98 | 112.58 | 114.87 | 83,782 | +2.59(+2.31%) |
Jun 30, 2022 | 110.62 | 113.00 | 110.37 | 112.27 | 45,312 | +1.06(+0.95%) |
Jun 29, 2022 | 111.60 | 111.60 | 110.55 | 111.21 | 31,576 | -0.05(-0.04%) |
Jun 28, 2022 | 112.15 | 112.84 | 111.10 | 111.26 | 43,749 | -0.24(-0.22%) |
Jun 27, 2022 | 110.36 | 111.61 | 110.34 | 111.50 | 38,690 | +1.14(+1.03%) |
Jun 24, 2022 | 108.65 | 110.63 | 108.60 | 110.36 | 116,654 | +2.17(+2.01%) |
Jun 23, 2022 | 106.21 | 108.36 | 106.21 | 108.19 | 62,663 | +2.22(+2.10%) |
Jun 22, 2022 | 104.66 | 106.71 | 104.66 | 105.97 | 53,918 | +0.82(+0.78%) |
Jun 21, 2022 | 103.81 | 105.68 | 103.46 | 105.15 | 88,497 | +1.84(+1.78%) |
Jun 17, 2022 | 104.39 | 105.04 | 102.22 | 103.31 | 104,445 | -0.98(-0.94%) |
Jun 16, 2022 | 104.89 | 104.96 | 103.38 | 104.29 | 99,827 | -1.98(-1.87%) |
Jun 15, 2022 | 106.37 | 107.75 | 105.08 | 106.27 | 59,323 | +0.56(+0.53%) |
Jun 14, 2022 | 109.01 | 109.06 | 104.62 | 105.71 | 43,406 | -3.05(-2.80%) |
Jun 13, 2022 | 113.31 | 113.31 | 108.54 | 108.76 | 135,996 | -5.55(-4.85%) |
Jun 10, 2022 | 114.13 | 115.15 | 113.46 | 114.31 | 34,782 | -0.97(-0.84%) |
Jun 09, 2022 | 118.04 | 118.54 | 115.24 | 115.28 | 51,509 | -3.05(-2.58%) |
Jun 08, 2022 | 120.40 | 120.40 | 118.20 | 118.32 | 38,669 | -2.48(-2.05%) |
Jun 07, 2022 | 119.69 | 120.85 | 119.07 | 120.80 | 55,634 | +0.76(+0.63%) |
Jun 06, 2022 | 120.46 | 120.69 | 119.78 | 120.04 | 62,685 | +0.54(+0.45%) |
Jun 03, 2022 | 119.68 | 120.18 | 119.34 | 119.50 | 167,476 | -0.44(-0.37%) |
Jun 02, 2022 | 120.14 | 120.14 | 117.76 | 119.94 | 73,904 | +0.36(+0.30%) |
Jun 01, 2022 | 120.62 | 120.62 | 118.59 | 119.58 | 51,491 | -0.23(-0.19%) |
May 31, 2022 | 120.37 | 120.70 | 119.27 | 119.81 | 44,685 | -1.63(-1.34%) |
May 27, 2022 | 119.88 | 121.44 | 119.88 | 121.44 | 44,732 | +1.61(+1.35%) |
May 26, 2022 | 120.14 | 120.62 | 119.63 | 119.83 | 46,349 | +0.61(+0.51%) |
May 25, 2022 | 119.28 | 119.67 | 118.46 | 119.22 | 69,819 | -0.04(-0.03%) |
May 24, 2022 | 117.45 | 119.36 | 116.33 | 119.26 | 49,395 | +2.27(+1.94%) |
May 23, 2022 | 116.94 | 117.45 | 116.09 | 116.99 | 46,449 | +1.28(+1.11%) |
May 20, 2022 | 116.15 | 116.15 | 114.03 | 115.72 | 40,069 | +0.15(+0.13%) |
May 19, 2022 | 115.26 | 115.66 | 113.81 | 115.57 | 34,681 | +0.02(+0.02%) |
May 18, 2022 | 116.92 | 116.99 | 115.31 | 115.55 | 45,467 | -1.12(-0.96%) |
May 17, 2022 | 116.32 | 116.70 | 114.57 | 116.67 | 26,836 | +1.30(+1.13%) |
May 16, 2022 | 114.96 | 115.84 | 114.58 | 115.37 | 127,602 | +0.39(+0.34%) |
May 13, 2022 | 114.63 | 115.10 | 113.41 | 114.98 | 33,491 | +1.49(+1.32%) |
May 12, 2022 | 114.69 | 114.75 | 112.30 | 113.49 | 45,211 | -1.23(-1.07%) |
May 11, 2022 | 114.27 | 116.58 | 114.23 | 114.72 | 46,051 | +0.84(+0.74%) |
May 10, 2022 | 115.54 | 116.92 | 112.84 | 113.88 | 67,369 | -1.34(-1.16%) |
May 09, 2022 | 115.14 | 116.35 | 114.17 | 115.22 | 116,898 | -0.60(-0.51%) |
May 06, 2022 | 114.72 | 116.21 | 114.52 | 115.81 | 30,049 | +0.85(+0.74%) |
May 05, 2022 | 115.55 | 116.19 | 113.97 | 114.96 | 36,372 | -1.22(-1.05%) |
May 04, 2022 | 114.25 | 116.38 | 114.25 | 116.18 | 56,300 | +2.50(+2.20%) |
May 03, 2022 | 113.63 | 115.40 | 113.33 | 113.68 | 74,186 | +0.48(+0.42%) |