Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 111.39 | 115.11 | 111.20 | 114.28 | 4,323,628 | +2.49(+2.23%) |
Jul 28, 2022 | 110.84 | 113.02 | 108.36 | 111.79 | 2,231,455 | +0.31(+0.28%) |
Jul 27, 2022 | 109.16 | 112.33 | 108.89 | 111.48 | 2,197,626 | +3.06(+2.83%) |
Jul 26, 2022 | 110.17 | 110.38 | 108.11 | 108.41 | 1,481,174 | -2.87(-2.58%) |
Jul 25, 2022 | 112.91 | 112.96 | 110.75 | 111.28 | 1,397,252 | -0.79(-0.70%) |
Jul 22, 2022 | 113.90 | 114.39 | 110.97 | 112.07 | 1,071,318 | -1.48(-1.30%) |
Jul 21, 2022 | 112.13 | 113.65 | 111.11 | 113.55 | 1,240,975 | +1.46(+1.31%) |
Jul 20, 2022 | 110.28 | 112.87 | 109.66 | 112.09 | 1,498,295 | +1.90(+1.72%) |
Jul 19, 2022 | 107.18 | 110.43 | 106.90 | 110.19 | 1,557,349 | +4.96(+4.71%) |
Jul 18, 2022 | 107.64 | 108.48 | 104.67 | 105.23 | 1,254,147 | -1.56(-1.46%) |
Jul 15, 2022 | 105.00 | 107.39 | 103.90 | 106.79 | 1,590,379 | +3.47(+3.36%) |
Jul 14, 2022 | 101.93 | 103.53 | 100.19 | 103.32 | 1,668,270 | +0.09(+0.09%) |
Jul 13, 2022 | 103.17 | 103.83 | 100.68 | 103.23 | 2,126,923 | -2.07(-1.97%) |
Jul 12, 2022 | 105.27 | 108.16 | 104.83 | 105.30 | 1,309,197 | +0.62(+0.59%) |
Jul 11, 2022 | 105.47 | 106.23 | 103.98 | 104.68 | 1,660,017 | -2.65(-2.47%) |
Jul 08, 2022 | 109.93 | 111.07 | 107.05 | 107.33 | 1,328,866 | -2.74(-2.49%) |
Jul 07, 2022 | 108.77 | 110.24 | 107.69 | 110.07 | 1,671,000 | +1.94(+1.80%) |
Jul 06, 2022 | 108.39 | 109.34 | 107.39 | 108.13 | 1,280,027 | -0.24(-0.22%) |
Jul 05, 2022 | 104.87 | 108.40 | 103.96 | 108.37 | 1,204,635 | +1.64(+1.53%) |
Jul 01, 2022 | 105.16 | 107.07 | 104.72 | 106.73 | 1,418,064 | +1.57(+1.50%) |
Jun 30, 2022 | 104.91 | 106.64 | 102.24 | 105.16 | 2,035,464 | -1.75(-1.64%) |
Jun 29, 2022 | 107.27 | 108.62 | 105.96 | 106.90 | 1,999,727 | -2.19(-2.01%) |
Jun 28, 2022 | 112.26 | 113.57 | 108.56 | 109.10 | 1,962,983 | -2.44(-2.19%) |
Jun 27, 2022 | 112.92 | 113.47 | 111.12 | 111.54 | 1,798,689 | -0.92(-0.81%) |
Jun 24, 2022 | 107.42 | 112.48 | 107.07 | 112.46 | 4,324,446 | +6.02(+5.65%) |
Jun 23, 2022 | 103.21 | 106.45 | 103.21 | 106.44 | 1,858,142 | +3.40(+3.30%) |
Jun 22, 2022 | 100.75 | 103.83 | 100.39 | 103.04 | 1,751,318 | +1.33(+1.31%) |
Jun 21, 2022 | 101.27 | 102.25 | 100.92 | 101.71 | 1,607,627 | +2.97(+3.01%) |
Jun 17, 2022 | 98.19 | 100.46 | 97.50 | 98.74 | 3,325,265 | +0.55(+0.56%) |
Jun 16, 2022 | 99.24 | 99.44 | 96.93 | 98.19 | 2,313,371 | -3.68(-3.62%) |
Jun 15, 2022 | 100.85 | 103.67 | 100.07 | 101.88 | 2,151,488 | +2.21(+2.22%) |
Jun 14, 2022 | 99.49 | 101.35 | 98.68 | 99.67 | 1,745,094 | +0.91(+0.92%) |
Jun 13, 2022 | 101.14 | 101.39 | 97.61 | 98.76 | 3,311,014 | -6.36(-6.05%) |
Jun 10, 2022 | 108.17 | 109.31 | 104.97 | 105.12 | 2,689,426 | -5.82(-5.25%) |
Jun 09, 2022 | 112.72 | 113.85 | 110.92 | 110.94 | 1,106,390 | -1.78(-1.58%) |
Jun 08, 2022 | 114.56 | 114.91 | 112.34 | 112.72 | 955,042 | -2.71(-2.35%) |
Jun 07, 2022 | 113.78 | 115.69 | 112.93 | 115.43 | 1,173,814 | +0.72(+0.63%) |
Jun 06, 2022 | 116.02 | 117.07 | 114.48 | 114.70 | 1,065,139 | +0.25(+0.22%) |
Jun 03, 2022 | 114.47 | 115.34 | 113.95 | 114.46 | 1,078,475 | -1.87(-1.61%) |
Jun 02, 2022 | 113.42 | 116.34 | 112.92 | 116.32 | 1,380,938 | +2.93(+2.58%) |
Jun 01, 2022 | 117.04 | 117.38 | 112.55 | 113.39 | 1,575,534 | -2.93(-2.52%) |
May 31, 2022 | 118.14 | 118.33 | 114.45 | 116.32 | 2,630,484 | -2.56(-2.16%) |
May 27, 2022 | 117.84 | 120.25 | 117.25 | 118.89 | 1,715,659 | +1.98(+1.69%) |
May 26, 2022 | 113.08 | 117.29 | 113.08 | 116.91 | 1,962,028 | +4.34(+3.85%) |
May 25, 2022 | 109.84 | 112.85 | 109.39 | 112.57 | 1,755,080 | +2.42(+2.20%) |
May 24, 2022 | 110.45 | 110.63 | 106.05 | 110.14 | 2,083,251 | -0.89(-0.80%) |
May 23, 2022 | 113.04 | 113.17 | 110.34 | 111.03 | 1,832,112 | -0.43(-0.39%) |
May 20, 2022 | 110.87 | 113.59 | 108.92 | 111.46 | 2,053,855 | +1.51(+1.37%) |
May 19, 2022 | 109.83 | 111.41 | 109.15 | 109.95 | 2,300,664 | -1.08(-0.97%) |
May 18, 2022 | 113.39 | 114.05 | 110.71 | 111.03 | 1,715,795 | -3.99(-3.47%) |
May 17, 2022 | 113.48 | 115.48 | 111.70 | 115.02 | 1,933,362 | +4.19(+3.78%) |
May 16, 2022 | 111.36 | 112.31 | 108.85 | 110.83 | 1,384,972 | -0.80(-0.71%) |
May 13, 2022 | 111.10 | 113.01 | 110.20 | 111.63 | 1,863,546 | +2.49(+2.28%) |
May 12, 2022 | 104.26 | 109.65 | 103.11 | 109.14 | 2,630,222 | +4.08(+3.89%) |
May 11, 2022 | 111.11 | 111.93 | 104.95 | 105.06 | 3,121,508 | -7.43(-6.61%) |
May 10, 2022 | 114.15 | 115.18 | 110.77 | 112.49 | 1,726,317 | +0.42(+0.38%) |
May 09, 2022 | 113.19 | 115.41 | 111.72 | 112.07 | 1,924,988 | -3.10(-2.69%) |
May 06, 2022 | 116.56 | 117.06 | 113.00 | 115.17 | 1,632,173 | -1.39(-1.19%) |
May 05, 2022 | 121.29 | 121.72 | 115.33 | 116.56 | 2,205,155 | -6.78(-5.50%) |
May 04, 2022 | 117.51 | 123.92 | 116.81 | 123.34 | 1,924,208 | +5.63(+4.78%) |
May 03, 2022 | 115.03 | 119.81 | 114.88 | 117.71 | 1,997,282 | +3.05(+2.66%) |