Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 104.72 | 106.99 | 103.95 | 105.30 | 434,344 | -0.06(-0.06%) |
Jul 28, 2022 | 103.66 | 105.36 | 102.75 | 105.36 | 255,642 | +1.75(+1.69%) |
Jul 27, 2022 | 101.86 | 104.11 | 101.27 | 103.61 | 234,545 | +2.15(+2.12%) |
Jul 26, 2022 | 100.75 | 101.51 | 99.55 | 101.46 | 268,311 | +0.28(+0.28%) |
Jul 25, 2022 | 100.98 | 101.75 | 100.19 | 101.17 | 274,605 | +0.31(+0.31%) |
Jul 22, 2022 | 100.87 | 101.24 | 99.63 | 100.86 | 220,408 | +0.12(+0.12%) |
Jul 21, 2022 | 99.22 | 100.86 | 98.90 | 100.75 | 142,617 | +1.62(+1.63%) |
Jul 20, 2022 | 98.01 | 99.77 | 98.00 | 99.13 | 471,303 | +0.77(+0.78%) |
Jul 19, 2022 | 95.95 | 98.42 | 95.95 | 98.36 | 652,636 | +2.85(+2.99%) |
Jul 18, 2022 | 97.91 | 98.28 | 95.12 | 95.51 | 184,816 | -1.86(-1.91%) |
Jul 15, 2022 | 98.15 | 98.15 | 96.59 | 97.37 | 200,583 | +0.69(+0.71%) |
Jul 14, 2022 | 96.95 | 97.27 | 95.74 | 96.68 | 205,226 | -1.33(-1.36%) |
Jul 13, 2022 | 97.10 | 98.63 | 96.88 | 98.01 | 208,006 | +0.16(+0.16%) |
Jul 12, 2022 | 96.84 | 99.16 | 96.60 | 97.85 | 292,002 | +0.93(+0.96%) |
Jul 11, 2022 | 97.17 | 97.48 | 95.87 | 96.92 | 191,995 | -0.45(-0.46%) |
Jul 08, 2022 | 100.02 | 100.31 | 97.36 | 97.37 | 213,696 | -3.02(-3.01%) |
Jul 07, 2022 | 99.74 | 100.57 | 99.16 | 100.39 | 227,225 | +0.46(+0.46%) |
Jul 06, 2022 | 100.80 | 100.81 | 98.83 | 99.93 | 294,165 | -0.27(-0.27%) |
Jul 05, 2022 | 100.61 | 100.61 | 98.30 | 100.20 | 236,409 | -1.53(-1.50%) |
Jul 01, 2022 | 100.61 | 101.91 | 99.46 | 101.73 | 269,446 | +1.25(+1.24%) |
Jun 30, 2022 | 99.63 | 100.77 | 98.69 | 100.48 | 211,460 | -0.18(-0.17%) |
Jun 29, 2022 | 99.77 | 101.14 | 98.66 | 100.66 | 226,925 | +0.67(+0.67%) |
Jun 28, 2022 | 101.47 | 101.61 | 99.29 | 99.99 | 287,802 | -0.85(-0.84%) |
Jun 27, 2022 | 99.91 | 101.40 | 99.30 | 100.83 | 190,205 | +0.93(+0.93%) |
Jun 24, 2022 | 97.41 | 99.94 | 97.03 | 99.91 | 336,135 | +3.59(+3.73%) |
Jun 23, 2022 | 96.01 | 96.70 | 94.60 | 96.32 | 156,258 | +0.46(+0.48%) |
Jun 22, 2022 | 93.82 | 96.23 | 93.70 | 95.86 | 234,370 | +1.24(+1.31%) |
Jun 21, 2022 | 95.39 | 96.09 | 94.53 | 94.62 | 242,524 | -0.30(-0.32%) |
Jun 17, 2022 | 91.99 | 95.85 | 91.98 | 94.92 | 471,386 | +2.66(+2.88%) |
Jun 16, 2022 | 96.28 | 96.28 | 91.55 | 92.27 | 637,185 | -5.45(-5.58%) |
Jun 15, 2022 | 97.65 | 98.54 | 95.94 | 97.72 | 291,028 | +0.83(+0.85%) |
Jun 14, 2022 | 98.93 | 99.58 | 95.79 | 96.89 | 234,133 | -2.42(-2.44%) |
Jun 13, 2022 | 100.15 | 100.50 | 98.38 | 99.31 | 258,931 | -3.11(-3.03%) |
Jun 10, 2022 | 100.84 | 103.09 | 100.41 | 102.42 | 274,012 | -0.61(-0.59%) |
Jun 09, 2022 | 103.95 | 104.86 | 103.00 | 103.03 | 199,010 | -1.83(-1.75%) |
Jun 08, 2022 | 106.08 | 106.50 | 104.43 | 104.86 | 161,933 | -2.41(-2.24%) |
Jun 07, 2022 | 105.77 | 107.42 | 105.54 | 107.27 | 136,553 | +0.91(+0.85%) |
Jun 06, 2022 | 106.69 | 107.88 | 105.47 | 106.36 | 213,043 | +0.44(+0.41%) |
Jun 03, 2022 | 105.85 | 106.86 | 105.38 | 105.93 | 143,607 | -1.00(-0.94%) |
Jun 02, 2022 | 104.76 | 107.12 | 104.01 | 106.93 | 149,371 | +2.51(+2.40%) |
Jun 01, 2022 | 104.65 | 105.06 | 102.84 | 104.42 | 322,450 | +0.16(+0.15%) |
May 31, 2022 | 105.22 | 106.54 | 103.54 | 104.26 | 314,354 | -1.75(-1.65%) |
May 27, 2022 | 104.13 | 106.05 | 104.13 | 106.01 | 182,846 | +2.30(+2.21%) |
May 26, 2022 | 102.91 | 104.13 | 102.50 | 103.72 | 193,297 | +2.02(+1.99%) |
May 25, 2022 | 100.75 | 102.49 | 99.77 | 101.69 | 507,006 | -0.49(-0.48%) |
May 24, 2022 | 101.74 | 102.83 | 100.10 | 102.18 | 582,846 | +0.71(+0.70%) |
May 23, 2022 | 98.28 | 101.83 | 97.03 | 101.47 | 559,965 | +4.38(+4.51%) |
May 20, 2022 | 102.21 | 102.51 | 94.62 | 97.09 | 817,908 | -3.67(-3.64%) |
May 19, 2022 | 100.66 | 101.84 | 99.56 | 100.76 | 366,693 | -0.56(-0.56%) |
May 18, 2022 | 105.14 | 106.02 | 100.83 | 101.32 | 334,747 | -4.76(-4.49%) |
May 17, 2022 | 107.22 | 107.47 | 105.36 | 106.08 | 319,599 | +0.61(+0.58%) |
May 16, 2022 | 104.46 | 105.56 | 103.54 | 105.47 | 208,016 | +0.80(+0.76%) |
May 13, 2022 | 104.17 | 105.43 | 103.94 | 104.67 | 233,039 | +1.03(+1.00%) |
May 12, 2022 | 100.98 | 103.84 | 100.52 | 103.64 | 399,892 | +2.33(+2.30%) |
May 11, 2022 | 101.63 | 104.58 | 100.78 | 101.31 | 305,918 | -0.47(-0.46%) |
May 10, 2022 | 104.72 | 105.76 | 101.19 | 101.78 | 423,009 | -2.41(-2.31%) |
May 09, 2022 | 107.09 | 108.17 | 103.84 | 104.18 | 284,221 | -4.11(-3.79%) |
May 06, 2022 | 108.74 | 108.77 | 106.86 | 108.29 | 340,813 | -1.53(-1.39%) |
May 05, 2022 | 112.44 | 113.11 | 108.92 | 109.82 | 183,896 | -3.85(-3.38%) |
May 04, 2022 | 110.36 | 113.69 | 109.74 | 113.67 | 356,310 | +2.84(+2.57%) |
May 03, 2022 | 110.00 | 112.32 | 109.66 | 110.82 | 231,473 | +0.43(+0.39%) |