Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 111.56 | 112.25 | 109.86 | 111.45 | 208,550 | +0.32(+0.29%) |
Jul 28, 2022 | 109.53 | 111.46 | 107.07 | 111.13 | 212,369 | +1.02(+0.92%) |
Jul 27, 2022 | 109.53 | 110.96 | 108.01 | 110.12 | 168,657 | +2.47(+2.30%) |
Jul 26, 2022 | 109.17 | 109.67 | 105.34 | 107.64 | 336,508 | -5.08(-4.50%) |
Jul 25, 2022 | 112.35 | 113.93 | 111.08 | 112.72 | 153,426 | +0.28(+0.25%) |
Jul 22, 2022 | 115.99 | 117.72 | 111.08 | 112.44 | 127,782 | -2.35(-2.05%) |
Jul 21, 2022 | 114.49 | 114.94 | 111.81 | 114.79 | 222,571 | -1.82(-1.56%) |
Jul 20, 2022 | 116.75 | 118.27 | 115.41 | 116.60 | 202,854 | +0.52(+0.45%) |
Jul 19, 2022 | 113.65 | 116.56 | 112.86 | 116.08 | 184,161 | +4.82(+4.33%) |
Jul 18, 2022 | 113.98 | 115.65 | 110.82 | 111.26 | 184,469 | -0.54(-0.48%) |
Jul 15, 2022 | 111.55 | 112.56 | 110.71 | 111.80 | 156,394 | +2.00(+1.82%) |
Jul 14, 2022 | 108.59 | 111.86 | 108.07 | 109.80 | 156,281 | -0.13(-0.12%) |
Jul 13, 2022 | 108.94 | 110.40 | 107.21 | 109.93 | 159,147 | -2.03(-1.81%) |
Jul 12, 2022 | 107.48 | 113.83 | 107.48 | 111.96 | 161,246 | +4.55(+4.24%) |
Jul 11, 2022 | 108.47 | 109.15 | 107.04 | 107.41 | 109,861 | -1.77(-1.62%) |
Jul 08, 2022 | 110.75 | 111.20 | 107.88 | 109.18 | 139,411 | -0.91(-0.83%) |
Jul 07, 2022 | 109.84 | 111.41 | 108.96 | 110.09 | 147,111 | +0.60(+0.55%) |
Jul 06, 2022 | 112.73 | 114.55 | 109.32 | 109.49 | 155,419 | -4.01(-3.53%) |
Jul 05, 2022 | 108.10 | 113.89 | 107.31 | 113.50 | 202,691 | +1.95(+1.75%) |
Jul 01, 2022 | 109.11 | 112.00 | 108.33 | 111.55 | 160,086 | +2.24(+2.05%) |
Jun 30, 2022 | 107.40 | 110.32 | 106.14 | 109.31 | 191,367 | -0.67(-0.61%) |
Jun 29, 2022 | 111.26 | 111.57 | 108.04 | 109.97 | 217,514 | -2.78(-2.47%) |
Jun 28, 2022 | 115.01 | 119.14 | 112.34 | 112.76 | 186,523 | -1.38(-1.21%) |
Jun 27, 2022 | 119.04 | 119.04 | 113.42 | 114.14 | 203,136 | -5.22(-4.37%) |
Jun 24, 2022 | 113.88 | 119.56 | 113.88 | 119.36 | 526,238 | +5.98(+5.28%) |
Jun 23, 2022 | 109.99 | 113.48 | 107.63 | 113.38 | 308,064 | +3.08(+2.80%) |
Jun 22, 2022 | 107.08 | 111.33 | 107.08 | 110.29 | 242,124 | +1.40(+1.29%) |
Jun 21, 2022 | 114.37 | 114.77 | 108.69 | 108.89 | 278,128 | -4.19(-3.71%) |
Jun 17, 2022 | 112.53 | 114.97 | 106.75 | 113.08 | 463,376 | +2.85(+2.59%) |
Jun 16, 2022 | 114.32 | 114.95 | 109.22 | 110.23 | 292,364 | -8.23(-6.95%) |
Jun 15, 2022 | 118.92 | 121.27 | 116.99 | 118.47 | 170,946 | +0.72(+0.62%) |
Jun 14, 2022 | 120.32 | 121.22 | 115.47 | 117.74 | 304,042 | -2.29(-1.91%) |
Jun 13, 2022 | 125.56 | 126.01 | 117.23 | 120.03 | 387,460 | -9.47(-7.31%) |
Jun 10, 2022 | 131.88 | 133.86 | 127.54 | 129.51 | 359,255 | -4.96(-3.69%) |
Jun 09, 2022 | 139.96 | 140.34 | 134.05 | 134.47 | 273,277 | -6.22(-4.42%) |
Jun 08, 2022 | 142.86 | 144.06 | 140.59 | 140.69 | 99,084 | -3.93(-2.72%) |
Jun 07, 2022 | 140.55 | 145.13 | 140.55 | 144.62 | 102,601 | +2.48(+1.75%) |
Jun 06, 2022 | 143.15 | 144.56 | 141.65 | 142.14 | 184,596 | +0.73(+0.51%) |
Jun 03, 2022 | 142.21 | 142.34 | 139.30 | 141.41 | 202,723 | -1.63(-1.14%) |
Jun 02, 2022 | 140.49 | 143.20 | 140.07 | 143.05 | 135,326 | +2.27(+1.61%) |
Jun 01, 2022 | 146.35 | 146.90 | 138.77 | 140.78 | 202,849 | -3.67(-2.54%) |
May 31, 2022 | 144.28 | 145.47 | 141.40 | 144.45 | 241,335 | -1.95(-1.33%) |
May 27, 2022 | 143.41 | 147.22 | 143.41 | 146.40 | 284,431 | +5.09(+3.60%) |
May 26, 2022 | 131.85 | 141.75 | 131.85 | 141.31 | 712,709 | +10.82(+8.30%) |
May 25, 2022 | 127.12 | 131.52 | 126.74 | 130.48 | 830,765 | +2.84(+2.23%) |
May 24, 2022 | 135.81 | 135.81 | 127.03 | 127.64 | 349,689 | -10.03(-7.29%) |
May 23, 2022 | 138.63 | 138.65 | 135.31 | 137.67 | 359,976 | +1.21(+0.89%) |
May 20, 2022 | 142.86 | 143.54 | 135.48 | 136.47 | 306,155 | -5.03(-3.55%) |
May 19, 2022 | 144.40 | 147.81 | 141.09 | 141.49 | 198,839 | -4.26(-2.92%) |
May 18, 2022 | 144.79 | 148.39 | 141.13 | 145.75 | 266,473 | -0.12(-0.08%) |
May 17, 2022 | 140.78 | 146.27 | 140.77 | 145.87 | 156,102 | +8.62(+6.28%) |
May 16, 2022 | 137.81 | 139.18 | 135.72 | 137.25 | 140,170 | -0.87(-0.63%) |
May 13, 2022 | 136.06 | 139.32 | 134.76 | 138.12 | 167,416 | +3.73(+2.78%) |
May 12, 2022 | 135.01 | 137.60 | 131.28 | 134.39 | 218,510 | -2.45(-1.79%) |
May 11, 2022 | 136.68 | 142.48 | 136.29 | 136.84 | 180,032 | -0.33(-0.24%) |
May 10, 2022 | 139.66 | 141.41 | 134.89 | 137.17 | 198,788 | +0.18(+0.13%) |
May 09, 2022 | 146.69 | 148.62 | 136.47 | 136.99 | 270,406 | -11.92(-8.00%) |
May 06, 2022 | 148.85 | 150.79 | 145.51 | 148.91 | 270,445 | -1.00(-0.66%) |
May 05, 2022 | 147.40 | 151.78 | 145.01 | 149.90 | 251,861 | +1.52(+1.02%) |
May 04, 2022 | 149.11 | 150.34 | 141.52 | 148.38 | 362,886 | -2.12(-1.41%) |
May 03, 2022 | 150.28 | 152.63 | 148.16 | 150.50 | 129,890 | -0.02(-0.01%) |