Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 113.24 | 114.38 | 111.45 | 113.50 | 483,080 | +0.80(+0.71%) |
Jul 28, 2022 | 113.25 | 113.83 | 110.11 | 112.71 | 377,255 | -0.22(-0.19%) |
Jul 27, 2022 | 109.63 | 113.77 | 108.99 | 112.92 | 660,571 | +6.12(+5.74%) |
Jul 26, 2022 | 109.88 | 109.88 | 106.73 | 106.80 | 438,661 | -4.15(-3.74%) |
Jul 25, 2022 | 111.42 | 111.44 | 109.22 | 110.95 | 321,615 | -0.97(-0.87%) |
Jul 22, 2022 | 114.86 | 115.11 | 110.25 | 111.92 | 288,953 | -3.31(-2.88%) |
Jul 21, 2022 | 114.21 | 115.27 | 112.63 | 115.23 | 252,108 | +1.03(+0.90%) |
Jul 20, 2022 | 111.28 | 114.84 | 110.69 | 114.20 | 301,100 | +2.69(+2.42%) |
Jul 19, 2022 | 107.64 | 111.87 | 107.59 | 111.51 | 430,314 | +5.81(+5.50%) |
Jul 18, 2022 | 108.42 | 108.78 | 105.06 | 105.70 | 308,250 | -1.15(-1.08%) |
Jul 15, 2022 | 107.26 | 107.31 | 105.03 | 106.85 | 357,081 | +0.59(+0.55%) |
Jul 14, 2022 | 104.89 | 106.85 | 103.10 | 106.26 | 299,067 | +0.49(+0.47%) |
Jul 13, 2022 | 103.16 | 106.52 | 102.43 | 105.77 | 210,791 | +0.91(+0.87%) |
Jul 12, 2022 | 104.60 | 106.13 | 102.78 | 104.85 | 235,474 | +0.82(+0.78%) |
Jul 11, 2022 | 105.12 | 105.79 | 103.53 | 104.04 | 269,278 | -2.73(-2.56%) |
Jul 08, 2022 | 104.87 | 108.08 | 104.16 | 106.77 | 228,934 | +0.08(+0.07%) |
Jul 07, 2022 | 104.70 | 106.95 | 104.62 | 106.69 | 369,708 | +3.72(+3.61%) |
Jul 06, 2022 | 103.81 | 104.65 | 101.25 | 102.97 | 455,114 | -0.37(-0.36%) |
Jul 05, 2022 | 98.92 | 103.81 | 97.63 | 103.35 | 449,005 | +2.86(+2.85%) |
Jul 01, 2022 | 99.26 | 101.40 | 98.35 | 100.49 | 551,346 | +1.06(+1.07%) |
Jun 30, 2022 | 101.05 | 101.56 | 97.04 | 99.43 | 682,580 | -2.60(-2.54%) |
Jun 29, 2022 | 104.63 | 105.49 | 99.18 | 102.02 | 826,348 | -6.25(-5.77%) |
Jun 28, 2022 | 113.31 | 113.78 | 108.08 | 108.27 | 419,522 | -4.34(-3.86%) |
Jun 27, 2022 | 112.89 | 113.54 | 109.53 | 112.62 | 366,695 | +0.88(+0.78%) |
Jun 24, 2022 | 107.22 | 112.22 | 107.06 | 111.74 | 578,944 | +5.58(+5.26%) |
Jun 23, 2022 | 106.17 | 107.02 | 103.89 | 106.16 | 320,152 | +0.95(+0.91%) |
Jun 22, 2022 | 104.58 | 108.88 | 104.58 | 105.21 | 523,927 | -1.33(-1.25%) |
Jun 21, 2022 | 108.14 | 109.90 | 106.23 | 106.53 | 638,426 | +0.99(+0.94%) |
Jun 17, 2022 | 103.70 | 107.14 | 102.95 | 105.54 | 872,214 | +3.12(+3.04%) |
Jun 16, 2022 | 108.04 | 108.36 | 101.40 | 102.42 | 759,038 | -9.15(-8.20%) |
Jun 15, 2022 | 109.25 | 114.05 | 108.51 | 111.58 | 467,507 | +2.78(+2.56%) |
Jun 14, 2022 | 109.56 | 109.98 | 107.38 | 108.80 | 486,218 | +0.61(+0.56%) |
Jun 13, 2022 | 112.00 | 112.66 | 107.57 | 108.19 | 623,599 | -7.08(-6.14%) |
Jun 10, 2022 | 117.05 | 117.46 | 114.31 | 115.27 | 334,035 | -2.82(-2.39%) |
Jun 09, 2022 | 120.81 | 122.52 | 118.00 | 118.09 | 452,749 | -4.34(-3.55%) |
Jun 08, 2022 | 125.45 | 125.45 | 121.65 | 122.43 | 290,732 | -3.38(-2.69%) |
Jun 07, 2022 | 122.10 | 126.11 | 121.56 | 125.81 | 315,780 | +1.96(+1.58%) |
Jun 06, 2022 | 125.62 | 126.23 | 123.09 | 123.85 | 303,314 | +1.18(+0.96%) |
Jun 03, 2022 | 124.51 | 124.51 | 121.81 | 122.68 | 275,959 | -4.70(-3.69%) |
Jun 02, 2022 | 123.04 | 127.47 | 122.38 | 127.37 | 247,706 | +4.04(+3.27%) |
Jun 01, 2022 | 124.90 | 126.20 | 121.58 | 123.33 | 347,916 | -0.50(-0.40%) |
May 31, 2022 | 125.88 | 126.06 | 122.89 | 123.83 | 302,188 | -2.48(-1.96%) |
May 27, 2022 | 122.55 | 126.47 | 122.55 | 126.31 | 337,941 | +4.99(+4.11%) |
May 26, 2022 | 117.63 | 122.09 | 116.67 | 121.32 | 369,948 | +3.71(+3.15%) |
May 25, 2022 | 113.80 | 119.03 | 113.80 | 117.62 | 341,506 | +3.16(+2.76%) |
May 24, 2022 | 117.78 | 117.87 | 113.90 | 114.46 | 286,388 | -5.20(-4.35%) |
May 23, 2022 | 120.28 | 120.84 | 117.26 | 119.67 | 310,578 | -0.39(-0.33%) |
May 20, 2022 | 122.15 | 122.55 | 114.77 | 120.06 | 393,078 | +0.52(+0.44%) |
May 19, 2022 | 118.13 | 123.28 | 116.83 | 119.54 | 385,394 | +1.22(+1.03%) |
May 18, 2022 | 123.45 | 125.51 | 117.75 | 118.32 | 436,982 | -7.19(-5.73%) |
May 17, 2022 | 123.13 | 125.75 | 121.57 | 125.51 | 419,858 | +4.47(+3.69%) |
May 16, 2022 | 121.77 | 123.42 | 120.71 | 121.04 | 327,527 | -2.88(-2.33%) |
May 13, 2022 | 120.05 | 124.96 | 119.92 | 123.92 | 539,293 | +6.76(+5.77%) |
May 12, 2022 | 112.22 | 119.33 | 112.03 | 117.16 | 599,406 | +2.86(+2.50%) |
May 11, 2022 | 121.81 | 122.66 | 114.20 | 114.30 | 635,943 | -7.49(-6.15%) |
May 10, 2022 | 123.25 | 124.74 | 118.16 | 121.78 | 471,557 | +1.70(+1.41%) |
May 09, 2022 | 128.92 | 130.40 | 119.58 | 120.09 | 640,912 | -12.25(-9.26%) |
May 06, 2022 | 131.63 | 136.87 | 126.31 | 132.34 | 830,438 | +5.27(+4.14%) |
May 05, 2022 | 135.87 | 136.14 | 123.36 | 127.08 | 1,217,346 | -11.74(-8.45%) |
May 04, 2022 | 131.77 | 139.26 | 129.55 | 138.81 | 633,558 | +7.25(+5.51%) |
May 03, 2022 | 128.89 | 132.62 | 128.01 | 131.57 | 264,035 | +1.36(+1.05%) |