Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 102.14 | 102.23 | 102.09 | 102.12 | 1,060,090 | -0.02(-0.02%) |
Jul 28, 2022 | 102.06 | 102.20 | 101.98 | 102.14 | 856,136 | +0.07(+0.07%) |
Jul 27, 2022 | 101.97 | 102.09 | 101.91 | 102.07 | 673,430 | +0.12(+0.11%) |
Jul 26, 2022 | 101.98 | 101.99 | 101.88 | 101.95 | 612,771 | +0.02(+0.02%) |
Jul 25, 2022 | 101.89 | 101.96 | 101.83 | 101.93 | 760,795 | -0.10(-0.10%) |
Jul 22, 2022 | 102.01 | 102.11 | 101.88 | 102.03 | 1,003,662 | +0.20(+0.20%) |
Jul 21, 2022 | 101.83 | 101.91 | 101.75 | 101.83 | 2,124,197 | +0.27(+0.27%) |
Jul 20, 2022 | 101.74 | 101.75 | 101.53 | 101.55 | 1,077,234 | -0.02(-0.02%) |
Jul 19, 2022 | 101.56 | 101.60 | 101.48 | 101.57 | 752,155 | +0.04(+0.04%) |
Jul 18, 2022 | 101.60 | 101.63 | 101.48 | 101.53 | 1,437,174 | -0.06(-0.06%) |
Jul 15, 2022 | 101.55 | 101.64 | 101.51 | 101.59 | 1,190,764 | -0.03(-0.03%) |
Jul 14, 2022 | 101.47 | 101.65 | 101.38 | 101.62 | 1,992,994 | +0.08(+0.08%) |
Jul 13, 2022 | 101.45 | 101.57 | 101.37 | 101.55 | 954,858 | -0.02(-0.02%) |
Jul 12, 2022 | 101.57 | 101.64 | 101.48 | 101.56 | 823,273 | -0.01(-0.01%) |
Jul 11, 2022 | 101.60 | 101.60 | 101.49 | 101.57 | 514,532 | +0.11(+0.11%) |
Jul 08, 2022 | 101.53 | 101.53 | 101.41 | 101.47 | 642,114 | -0.01(-0.01%) |
Jul 07, 2022 | 101.62 | 101.62 | 101.47 | 101.48 | 665,034 | -0.09(-0.09%) |
Jul 06, 2022 | 101.68 | 101.81 | 101.47 | 101.56 | 890,539 | +0.09(+0.09%) |
Jul 05, 2022 | 101.60 | 101.60 | 101.47 | 101.48 | 948,020 | -0.08(-0.08%) |
Jul 01, 2022 | 101.50 | 101.55 | 101.37 | 101.55 | 674,118 | +0.20(+0.19%) |
Jun 30, 2022 | 101.32 | 101.52 | 101.26 | 101.36 | 1,088,100 | +0.20(+0.20%) |
Jun 29, 2022 | 101.16 | 101.28 | 101.03 | 101.15 | 1,729,961 | +0.11(+0.10%) |
Jun 28, 2022 | 101.05 | 101.14 | 100.99 | 101.05 | 994,590 | +0.05(+0.05%) |
Jun 27, 2022 | 101.11 | 101.24 | 100.99 | 101.00 | 1,844,128 | -0.10(-0.09%) |
Jun 24, 2022 | 101.22 | 101.22 | 101.07 | 101.09 | 683,488 | +0.01(+0.01%) |
Jun 23, 2022 | 101.12 | 101.24 | 101.08 | 101.09 | 763,158 | +0.04(+0.04%) |
Jun 22, 2022 | 101.00 | 101.08 | 100.97 | 101.05 | 950,917 | +0.12(+0.11%) |
Jun 21, 2022 | 100.96 | 100.96 | 100.71 | 100.93 | 1,603,284 | -0.02(-0.02%) |
Jun 17, 2022 | 100.89 | 100.98 | 100.78 | 100.95 | 1,041,625 | +0.06(+0.06%) |
Jun 16, 2022 | 100.63 | 100.91 | 100.63 | 100.89 | 1,277,500 | -0.07(-0.07%) |
Jun 15, 2022 | 100.71 | 101.00 | 100.60 | 100.96 | 1,863,118 | +0.12(+0.12%) |
Jun 14, 2022 | 100.81 | 100.84 | 100.67 | 100.84 | 1,093,916 | +0.20(+0.20%) |
Jun 13, 2022 | 101.20 | 101.20 | 100.21 | 100.64 | 1,240,527 | -0.76(-0.75%) |
Jun 10, 2022 | 101.51 | 101.51 | 101.35 | 101.40 | 1,605,079 | -0.15(-0.15%) |
Jun 09, 2022 | 101.48 | 101.56 | 101.41 | 101.55 | 978,065 | +0.05(+0.05%) |
Jun 08, 2022 | 101.53 | 101.55 | 101.42 | 101.50 | 693,094 | -0.03(-0.03%) |
Jun 07, 2022 | 101.53 | 101.55 | 101.41 | 101.53 | 941,678 | +0.06(+0.06%) |
Jun 06, 2022 | 101.53 | 101.53 | 101.41 | 101.47 | 1,051,443 | -0.05(-0.05%) |
Jun 03, 2022 | 101.42 | 101.52 | 101.40 | 101.52 | 741,197 | +0.04(+0.04%) |
Jun 02, 2022 | 101.49 | 101.50 | 101.40 | 101.48 | 1,239,824 | +0.14(+0.13%) |
Jun 01, 2022 | 101.33 | 101.41 | 101.25 | 101.35 | 1,143,080 | +0.05(+0.05%) |
May 31, 2022 | 101.20 | 101.37 | 101.20 | 101.30 | 1,064,131 | -0.11(-0.11%) |
May 27, 2022 | 101.39 | 101.41 | 101.29 | 101.41 | 903,888 | +0.13(+0.12%) |
May 26, 2022 | 101.19 | 101.28 | 101.04 | 101.28 | 1,079,022 | +0.31(+0.31%) |
May 25, 2022 | 100.96 | 100.98 | 100.87 | 100.97 | 1,030,755 | +0.28(+0.28%) |
May 24, 2022 | 100.67 | 100.80 | 100.62 | 100.69 | 1,047,672 | +0.14(+0.14%) |
May 23, 2022 | 100.45 | 100.56 | 100.40 | 100.56 | 1,183,834 | +0.12(+0.12%) |
May 20, 2022 | 100.36 | 100.45 | 100.27 | 100.44 | 1,315,047 | +0.13(+0.13%) |
May 19, 2022 | 100.31 | 100.35 | 100.25 | 100.31 | 1,042,771 | +0.14(+0.14%) |
May 18, 2022 | 100.14 | 100.23 | 100.12 | 100.17 | 1,176,530 | +0.00(+0.00%) |
May 17, 2022 | 100.13 | 100.18 | 100.11 | 100.17 | 845,440 | -0.08(-0.08%) |
May 16, 2022 | 100.19 | 100.27 | 100.13 | 100.25 | 1,449,367 | +0.09(+0.09%) |
May 13, 2022 | 100.15 | 100.17 | 100.02 | 100.16 | 1,534,439 | -0.07(-0.07%) |
May 12, 2022 | 100.27 | 100.27 | 100.17 | 100.23 | 1,230,964 | +0.01(+0.01%) |
May 11, 2022 | 100.21 | 100.22 | 100.11 | 100.22 | 1,213,322 | +0.02(+0.02%) |
May 10, 2022 | 100.31 | 100.31 | 100.07 | 100.20 | 1,329,752 | -0.07(-0.07%) |
May 09, 2022 | 100.25 | 100.27 | 100.12 | 100.27 | 979,904 | +0.02(+0.02%) |
May 06, 2022 | 100.24 | 100.25 | 100.14 | 100.25 | 1,421,517 | +0.01(+0.01%) |
May 05, 2022 | 100.23 | 100.27 | 100.10 | 100.24 | 1,285,582 | -0.16(-0.16%) |
May 04, 2022 | 100.30 | 100.41 | 100.16 | 100.40 | 1,573,579 | +0.21(+0.21%) |
May 03, 2022 | 100.28 | 100.34 | 100.16 | 100.19 | 1,431,795 | -0.03(-0.03%) |