Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 114.05 | 115.69 | 113.76 | 115.19 | 1,249,607 | +1.38(+1.22%) |
Jul 28, 2022 | 111.27 | 114.01 | 110.48 | 113.80 | 899,724 | +3.26(+2.95%) |
Jul 27, 2022 | 110.03 | 110.87 | 109.41 | 110.54 | 1,032,416 | +0.23(+0.21%) |
Jul 26, 2022 | 109.12 | 110.48 | 108.94 | 110.31 | 717,310 | +1.40(+1.29%) |
Jul 25, 2022 | 107.70 | 109.05 | 107.46 | 108.91 | 874,630 | +1.35(+1.25%) |
Jul 22, 2022 | 107.35 | 108.02 | 106.70 | 107.56 | 620,387 | +0.69(+0.65%) |
Jul 21, 2022 | 105.71 | 107.31 | 105.58 | 106.86 | 744,480 | +0.87(+0.82%) |
Jul 20, 2022 | 107.76 | 108.20 | 105.80 | 105.99 | 1,257,779 | -1.68(-1.56%) |
Jul 19, 2022 | 106.78 | 107.76 | 106.52 | 107.67 | 1,085,073 | +1.49(+1.40%) |
Jul 18, 2022 | 106.40 | 106.75 | 105.72 | 106.18 | 977,632 | +0.00(+0.00%) |
Jul 15, 2022 | 106.45 | 106.55 | 104.84 | 106.18 | 1,207,206 | +0.93(+0.88%) |
Jul 14, 2022 | 103.82 | 105.64 | 103.82 | 105.25 | 788,453 | -0.15(-0.14%) |
Jul 13, 2022 | 105.30 | 106.28 | 104.66 | 105.40 | 595,792 | -0.73(-0.69%) |
Jul 12, 2022 | 105.58 | 106.86 | 105.43 | 106.14 | 547,203 | -0.26(-0.24%) |
Jul 11, 2022 | 106.00 | 107.20 | 105.58 | 106.39 | 709,689 | +0.07(+0.06%) |
Jul 08, 2022 | 106.94 | 107.07 | 105.95 | 106.33 | 617,405 | -0.27(-0.26%) |
Jul 07, 2022 | 107.81 | 107.94 | 106.56 | 106.60 | 720,661 | -0.63(-0.58%) |
Jul 06, 2022 | 105.35 | 107.81 | 104.80 | 107.23 | 677,776 | +2.27(+2.16%) |
Jul 05, 2022 | 108.78 | 108.99 | 103.39 | 104.96 | 883,273 | -4.31(-3.94%) |
Jul 01, 2022 | 106.77 | 109.50 | 106.25 | 109.27 | 844,223 | +2.89(+2.72%) |
Jun 30, 2022 | 104.49 | 106.92 | 104.47 | 106.37 | 874,220 | +1.14(+1.08%) |
Jun 29, 2022 | 105.16 | 105.64 | 104.47 | 105.23 | 765,885 | +0.24(+0.23%) |
Jun 28, 2022 | 105.38 | 106.44 | 104.82 | 105.00 | 549,278 | -0.09(-0.09%) |
Jun 27, 2022 | 103.36 | 105.30 | 103.33 | 105.09 | 538,571 | +1.43(+1.38%) |
Jun 24, 2022 | 102.15 | 104.07 | 101.92 | 103.66 | 762,331 | +2.09(+2.05%) |
Jun 23, 2022 | 100.80 | 101.82 | 100.78 | 101.57 | 705,884 | +1.31(+1.31%) |
Jun 22, 2022 | 98.91 | 100.94 | 98.91 | 100.26 | 661,663 | +0.18(+0.18%) |
Jun 21, 2022 | 98.37 | 100.56 | 98.21 | 100.08 | 884,904 | +1.86(+1.89%) |
Jun 17, 2022 | 99.69 | 100.09 | 96.83 | 98.22 | 2,325,919 | -1.02(-1.02%) |
Jun 16, 2022 | 99.49 | 99.78 | 98.36 | 99.24 | 1,044,109 | -1.43(-1.42%) |
Jun 15, 2022 | 100.75 | 102.51 | 99.84 | 100.67 | 1,035,401 | +0.52(+0.52%) |
Jun 14, 2022 | 101.73 | 102.82 | 99.07 | 100.15 | 955,526 | -1.39(-1.37%) |
Jun 13, 2022 | 105.11 | 105.55 | 101.08 | 101.54 | 902,623 | -4.71(-4.43%) |
Jun 10, 2022 | 106.46 | 107.14 | 105.80 | 106.25 | 680,855 | -0.93(-0.87%) |
Jun 09, 2022 | 109.38 | 109.74 | 107.13 | 107.18 | 584,217 | -2.15(-1.97%) |
Jun 08, 2022 | 111.12 | 111.33 | 109.18 | 109.33 | 664,458 | -2.10(-1.88%) |
Jun 07, 2022 | 110.52 | 111.49 | 110.02 | 111.43 | 753,269 | +0.64(+0.57%) |
Jun 06, 2022 | 110.50 | 111.39 | 110.17 | 110.79 | 754,095 | +0.62(+0.56%) |
Jun 03, 2022 | 110.30 | 110.79 | 109.66 | 110.18 | 687,538 | -0.46(-0.42%) |
Jun 02, 2022 | 110.68 | 111.61 | 107.81 | 110.64 | 764,051 | +0.16(+0.15%) |
Jun 01, 2022 | 110.73 | 111.12 | 108.85 | 110.48 | 1,046,451 | +0.11(+0.10%) |
May 31, 2022 | 110.54 | 110.54 | 109.22 | 110.37 | 2,933,054 | -1.26(-1.13%) |
May 27, 2022 | 110.56 | 111.64 | 109.92 | 111.63 | 958,231 | +0.85(+0.77%) |
May 26, 2022 | 110.45 | 111.46 | 110.14 | 110.78 | 1,142,313 | +0.78(+0.71%) |
May 25, 2022 | 109.98 | 110.82 | 109.52 | 110.00 | 1,068,217 | -0.10(-0.09%) |
May 24, 2022 | 108.34 | 110.49 | 107.75 | 110.10 | 988,471 | +2.24(+2.08%) |
May 23, 2022 | 107.19 | 108.30 | 106.00 | 107.86 | 1,364,623 | +1.87(+1.76%) |
May 20, 2022 | 104.89 | 106.39 | 104.32 | 105.99 | 1,034,195 | +0.96(+0.91%) |
May 19, 2022 | 104.84 | 105.56 | 103.67 | 105.03 | 994,342 | -0.45(-0.43%) |
May 18, 2022 | 107.86 | 107.86 | 105.25 | 105.49 | 1,145,566 | -1.79(-1.67%) |
May 17, 2022 | 107.29 | 107.40 | 105.34 | 107.28 | 1,103,675 | +0.56(+0.52%) |
May 16, 2022 | 107.12 | 107.80 | 106.34 | 106.72 | 1,308,739 | +0.19(+0.18%) |
May 13, 2022 | 105.52 | 107.06 | 104.84 | 106.53 | 1,151,692 | +0.82(+0.78%) |
May 12, 2022 | 106.25 | 106.93 | 104.75 | 105.71 | 1,256,391 | -0.50(-0.47%) |
May 11, 2022 | 107.16 | 108.97 | 105.81 | 106.21 | 1,128,814 | -0.46(-0.43%) |
May 10, 2022 | 107.28 | 108.67 | 105.22 | 106.67 | 1,010,109 | -0.49(-0.46%) |
May 09, 2022 | 108.02 | 108.22 | 106.58 | 107.17 | 1,202,849 | -1.20(-1.11%) |
May 06, 2022 | 107.81 | 108.74 | 106.90 | 108.36 | 1,438,347 | -0.13(-0.12%) |
May 05, 2022 | 108.73 | 110.81 | 107.45 | 108.50 | 1,067,345 | -0.25(-0.23%) |
May 04, 2022 | 106.82 | 108.75 | 106.66 | 108.75 | 1,054,192 | +2.55(+2.40%) |
May 03, 2022 | 105.86 | 108.04 | 105.59 | 106.20 | 970,682 | +0.80(+0.76%) |