Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 93.02 | 94.08 | 91.81 | 92.68 | 2,705,014 | -0.32(-0.35%) |
Jul 28, 2022 | 103.72 | 104.25 | 92.44 | 93.01 | 2,487,551 | -15.03(-13.91%) |
Jul 27, 2022 | 107.81 | 108.88 | 106.93 | 108.03 | 805,370 | -0.15(-0.14%) |
Jul 26, 2022 | 106.76 | 108.44 | 106.76 | 108.19 | 692,899 | +1.02(+0.95%) |
Jul 25, 2022 | 106.22 | 107.84 | 106.13 | 107.17 | 496,694 | +1.64(+1.55%) |
Jul 22, 2022 | 105.70 | 106.62 | 104.55 | 105.53 | 458,435 | +0.11(+0.11%) |
Jul 21, 2022 | 105.10 | 105.50 | 103.92 | 105.42 | 498,470 | -0.16(-0.15%) |
Jul 20, 2022 | 106.24 | 107.00 | 105.07 | 105.58 | 609,658 | -0.79(-0.74%) |
Jul 19, 2022 | 105.15 | 106.54 | 104.61 | 106.37 | 652,969 | +2.62(+2.52%) |
Jul 18, 2022 | 107.70 | 107.98 | 103.45 | 103.75 | 771,166 | -3.26(-3.04%) |
Jul 15, 2022 | 107.11 | 108.36 | 105.98 | 107.00 | 4,570,685 | +1.20(+1.13%) |
Jul 14, 2022 | 107.81 | 108.30 | 105.67 | 105.81 | 1,155,450 | -4.47(-4.05%) |
Jul 13, 2022 | 110.68 | 111.54 | 109.54 | 110.27 | 848,892 | -0.98(-0.88%) |
Jul 12, 2022 | 112.11 | 113.13 | 110.95 | 111.25 | 975,554 | -0.88(-0.78%) |
Jul 11, 2022 | 112.01 | 114.96 | 111.63 | 112.13 | 925,509 | -0.84(-0.74%) |
Jul 08, 2022 | 114.01 | 114.55 | 112.39 | 112.97 | 793,626 | -0.50(-0.44%) |
Jul 07, 2022 | 115.38 | 116.14 | 113.35 | 113.46 | 598,612 | -0.62(-0.54%) |
Jul 06, 2022 | 113.19 | 114.99 | 112.85 | 114.08 | 552,699 | +0.72(+0.63%) |
Jul 05, 2022 | 113.16 | 113.80 | 110.51 | 113.36 | 679,275 | -1.24(-1.08%) |
Jul 01, 2022 | 113.15 | 115.12 | 112.50 | 114.60 | 555,271 | +1.31(+1.16%) |
Jun 30, 2022 | 111.27 | 113.80 | 110.69 | 113.29 | 719,647 | +1.03(+0.92%) |
Jun 29, 2022 | 112.39 | 113.07 | 111.67 | 112.26 | 556,010 | +0.25(+0.22%) |
Jun 28, 2022 | 112.51 | 113.85 | 111.96 | 112.01 | 486,160 | +0.44(+0.39%) |
Jun 27, 2022 | 111.22 | 111.86 | 110.49 | 111.58 | 592,726 | +0.65(+0.58%) |
Jun 24, 2022 | 109.35 | 111.52 | 108.38 | 110.93 | 1,807,494 | +2.78(+2.57%) |
Jun 23, 2022 | 110.42 | 110.90 | 107.45 | 108.15 | 721,975 | -2.04(-1.85%) |
Jun 22, 2022 | 108.84 | 111.33 | 108.47 | 110.19 | 549,728 | +0.16(+0.15%) |
Jun 21, 2022 | 109.97 | 110.45 | 108.37 | 110.02 | 672,973 | +1.50(+1.39%) |
Jun 17, 2022 | 107.79 | 109.40 | 107.19 | 108.52 | 1,457,377 | +1.21(+1.13%) |
Jun 16, 2022 | 109.77 | 109.77 | 106.49 | 107.31 | 746,226 | -3.93(-3.53%) |
Jun 15, 2022 | 112.03 | 113.09 | 109.79 | 111.24 | 578,992 | +1.04(+0.94%) |
Jun 14, 2022 | 110.86 | 111.58 | 109.34 | 110.20 | 561,045 | +0.08(+0.08%) |
Jun 13, 2022 | 111.22 | 112.09 | 109.42 | 110.12 | 622,280 | -3.38(-2.98%) |
Jun 10, 2022 | 114.87 | 115.03 | 113.41 | 113.50 | 607,567 | -3.33(-2.85%) |
Jun 09, 2022 | 119.80 | 120.86 | 116.82 | 116.83 | 277,873 | -2.92(-2.44%) |
Jun 08, 2022 | 120.75 | 120.91 | 119.47 | 119.75 | 245,193 | -1.73(-1.43%) |
Jun 07, 2022 | 120.83 | 121.70 | 120.22 | 121.48 | 343,185 | +0.21(+0.17%) |
Jun 06, 2022 | 120.47 | 121.71 | 119.53 | 121.28 | 346,696 | +1.69(+1.41%) |
Jun 03, 2022 | 119.99 | 120.32 | 119.19 | 119.59 | 269,423 | -0.96(-0.79%) |
Jun 02, 2022 | 119.42 | 120.63 | 117.67 | 120.55 | 264,541 | +1.17(+0.98%) |
Jun 01, 2022 | 121.20 | 121.35 | 117.50 | 119.37 | 395,124 | -1.66(-1.37%) |
May 31, 2022 | 120.61 | 121.97 | 119.08 | 121.03 | 670,494 | -0.53(-0.44%) |
May 27, 2022 | 120.63 | 121.58 | 120.30 | 121.56 | 298,400 | +1.29(+1.07%) |
May 26, 2022 | 118.29 | 120.87 | 118.28 | 120.27 | 392,239 | +2.48(+2.11%) |
May 25, 2022 | 117.94 | 119.17 | 116.79 | 117.79 | 599,569 | -0.62(-0.52%) |
May 24, 2022 | 118.31 | 118.97 | 116.25 | 118.41 | 677,391 | -0.24(-0.20%) |
May 23, 2022 | 117.06 | 119.20 | 116.18 | 118.64 | 587,298 | +3.18(+2.75%) |
May 20, 2022 | 116.83 | 117.45 | 113.84 | 115.46 | 859,773 | -0.65(-0.56%) |
May 19, 2022 | 116.42 | 117.65 | 113.57 | 116.12 | 708,150 | -2.03(-1.71%) |
May 18, 2022 | 119.72 | 119.77 | 117.70 | 118.14 | 449,202 | -2.04(-1.70%) |
May 17, 2022 | 120.46 | 121.07 | 119.15 | 120.19 | 495,823 | +0.81(+0.68%) |
May 16, 2022 | 119.33 | 120.22 | 118.34 | 119.37 | 463,570 | -0.11(-0.10%) |
May 13, 2022 | 118.41 | 119.74 | 117.99 | 119.49 | 534,866 | +1.33(+1.13%) |
May 12, 2022 | 118.31 | 118.65 | 116.18 | 118.15 | 933,894 | -0.31(-0.26%) |
May 11, 2022 | 118.55 | 120.02 | 118.01 | 118.47 | 633,007 | +0.14(+0.12%) |
May 10, 2022 | 119.54 | 120.41 | 117.29 | 118.32 | 913,777 | -0.02(-0.02%) |
May 09, 2022 | 118.47 | 119.38 | 117.47 | 118.34 | 779,642 | -1.36(-1.14%) |
May 06, 2022 | 118.81 | 120.20 | 117.59 | 119.70 | 563,966 | +0.58(+0.49%) |
May 05, 2022 | 119.27 | 120.22 | 117.43 | 119.13 | 730,129 | -1.41(-1.17%) |
May 04, 2022 | 115.64 | 120.59 | 115.32 | 120.54 | 786,195 | +4.89(+4.23%) |
May 03, 2022 | 115.08 | 117.07 | 114.98 | 115.64 | 812,043 | +1.34(+1.18%) |