Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 114.89 | 117.59 | 114.37 | 116.86 | 1,232,666 | +2.20(+1.92%) |
Jul 28, 2022 | 113.02 | 115.28 | 112.33 | 114.66 | 1,191,913 | +1.69(+1.49%) |
Jul 27, 2022 | 109.96 | 113.42 | 109.84 | 112.97 | 1,965,061 | +5.23(+4.86%) |
Jul 26, 2022 | 107.92 | 108.49 | 107.39 | 107.74 | 1,242,607 | -0.45(-0.42%) |
Jul 25, 2022 | 107.10 | 108.48 | 106.62 | 108.19 | 838,969 | +1.59(+1.49%) |
Jul 22, 2022 | 107.16 | 108.36 | 106.21 | 106.60 | 712,495 | -0.44(-0.41%) |
Jul 21, 2022 | 105.86 | 107.53 | 105.51 | 107.05 | 863,728 | +1.19(+1.12%) |
Jul 20, 2022 | 106.63 | 106.63 | 105.79 | 105.86 | 845,661 | -0.63(-0.59%) |
Jul 19, 2022 | 104.38 | 106.70 | 104.26 | 106.48 | 981,717 | +2.77(+2.67%) |
Jul 18, 2022 | 103.81 | 104.88 | 103.43 | 103.72 | 787,595 | +0.71(+0.69%) |
Jul 15, 2022 | 103.18 | 104.57 | 102.53 | 103.00 | 871,079 | +0.77(+0.76%) |
Jul 14, 2022 | 100.65 | 102.97 | 100.55 | 102.23 | 863,954 | -0.09(-0.09%) |
Jul 13, 2022 | 101.11 | 103.36 | 100.86 | 102.32 | 1,202,478 | +0.21(+0.21%) |
Jul 12, 2022 | 102.19 | 103.64 | 101.63 | 102.11 | 1,340,081 | -0.90(-0.88%) |
Jul 11, 2022 | 103.03 | 104.15 | 102.51 | 103.01 | 756,294 | -1.00(-0.96%) |
Jul 08, 2022 | 103.79 | 104.30 | 103.01 | 104.01 | 1,077,042 | -0.49(-0.47%) |
Jul 07, 2022 | 104.14 | 104.70 | 101.72 | 104.50 | 1,956,293 | -0.33(-0.32%) |
Jul 06, 2022 | 104.43 | 105.20 | 103.67 | 104.83 | 1,114,931 | +0.30(+0.29%) |
Jul 05, 2022 | 103.22 | 104.65 | 102.16 | 104.53 | 1,464,301 | +0.11(+0.11%) |
Jul 01, 2022 | 103.78 | 104.59 | 102.07 | 104.42 | 547,301 | +0.66(+0.64%) |
Jun 30, 2022 | 102.00 | 103.93 | 101.43 | 103.75 | 1,198,975 | -0.07(-0.07%) |
Jun 29, 2022 | 102.71 | 104.52 | 101.81 | 103.83 | 909,809 | +1.42(+1.39%) |
Jun 28, 2022 | 104.94 | 105.79 | 102.17 | 102.41 | 1,468,515 | -2.22(-2.13%) |
Jun 27, 2022 | 105.45 | 105.67 | 103.42 | 104.63 | 983,985 | -0.32(-0.31%) |
Jun 24, 2022 | 100.95 | 105.13 | 100.95 | 104.95 | 1,952,037 | +3.94(+3.90%) |
Jun 23, 2022 | 101.87 | 102.71 | 100.90 | 101.01 | 1,814,027 | -0.39(-0.38%) |
Jun 22, 2022 | 99.70 | 102.67 | 99.59 | 101.40 | 1,380,134 | +0.62(+0.61%) |
Jun 21, 2022 | 100.60 | 102.53 | 100.60 | 100.78 | 1,395,404 | +1.05(+1.05%) |
Jun 17, 2022 | 98.94 | 100.67 | 98.86 | 99.73 | 1,425,277 | -0.15(-0.15%) |
Jun 16, 2022 | 100.22 | 101.09 | 99.43 | 99.88 | 1,391,809 | -1.89(-1.86%) |
Jun 15, 2022 | 100.68 | 102.90 | 100.23 | 101.77 | 1,614,862 | +1.73(+1.72%) |
Jun 14, 2022 | 101.13 | 102.14 | 99.13 | 100.04 | 1,542,486 | +0.64(+0.64%) |
Jun 13, 2022 | 99.26 | 101.17 | 98.35 | 99.41 | 1,596,393 | -2.03(-2.00%) |
Jun 10, 2022 | 102.49 | 102.73 | 100.94 | 101.44 | 1,526,386 | -2.54(-2.44%) |
Jun 09, 2022 | 105.35 | 106.25 | 103.95 | 103.97 | 1,053,095 | -1.99(-1.88%) |
Jun 08, 2022 | 106.11 | 107.08 | 105.45 | 105.97 | 2,976,316 | -0.42(-0.40%) |
Jun 07, 2022 | 106.28 | 106.58 | 104.96 | 106.39 | 3,138,250 | -0.99(-0.93%) |
Jun 06, 2022 | 107.65 | 108.08 | 106.98 | 107.38 | 1,079,839 | +0.42(+0.39%) |
Jun 03, 2022 | 107.83 | 108.00 | 106.42 | 106.96 | 1,562,393 | -0.86(-0.80%) |
Jun 02, 2022 | 104.00 | 108.21 | 103.98 | 107.82 | 1,556,175 | +3.76(+3.61%) |
Jun 01, 2022 | 104.22 | 105.19 | 103.53 | 104.06 | 1,284,979 | +0.28(+0.27%) |
May 31, 2022 | 104.05 | 105.09 | 103.29 | 103.78 | 1,766,374 | -0.26(-0.25%) |
May 27, 2022 | 103.36 | 104.63 | 103.15 | 104.04 | 1,172,073 | +1.40(+1.36%) |
May 26, 2022 | 101.79 | 103.31 | 101.38 | 102.64 | 1,454,488 | +2.23(+2.22%) |
May 25, 2022 | 100.50 | 100.89 | 99.13 | 100.41 | 2,233,756 | -0.32(-0.32%) |
May 24, 2022 | 102.89 | 103.04 | 100.18 | 100.73 | 2,259,323 | -2.21(-2.14%) |
May 23, 2022 | 102.43 | 104.03 | 102.24 | 102.94 | 1,296,990 | +1.13(+1.11%) |
May 20, 2022 | 101.41 | 102.88 | 100.77 | 101.81 | 1,450,915 | +0.65(+0.64%) |
May 19, 2022 | 101.34 | 102.38 | 100.27 | 101.16 | 2,261,690 | -1.63(-1.59%) |
May 18, 2022 | 105.19 | 105.78 | 102.33 | 102.80 | 2,740,485 | -2.25(-2.14%) |
May 17, 2022 | 103.97 | 106.35 | 103.22 | 105.05 | 2,571,144 | +2.29(+2.23%) |
May 16, 2022 | 100.80 | 103.23 | 100.69 | 102.76 | 1,985,994 | +1.86(+1.84%) |
May 13, 2022 | 101.77 | 102.38 | 100.20 | 100.90 | 3,590,698 | -0.60(-0.59%) |
May 12, 2022 | 100.81 | 102.42 | 100.33 | 101.50 | 1,779,046 | +0.04(+0.04%) |
May 11, 2022 | 100.61 | 103.72 | 100.47 | 101.46 | 1,925,328 | +1.18(+1.17%) |
May 10, 2022 | 102.57 | 103.25 | 99.72 | 100.29 | 2,461,079 | -0.89(-0.88%) |
May 09, 2022 | 104.88 | 105.36 | 100.86 | 101.18 | 2,103,031 | -4.93(-4.65%) |
May 06, 2022 | 107.85 | 107.98 | 105.28 | 106.11 | 2,063,166 | -1.83(-1.70%) |
May 05, 2022 | 111.59 | 112.03 | 107.65 | 107.95 | 1,837,158 | -4.03(-3.60%) |
May 04, 2022 | 108.10 | 112.05 | 108.10 | 111.98 | 2,315,096 | +4.21(+3.91%) |
May 03, 2022 | 107.85 | 108.78 | 107.21 | 107.77 | 1,993,353 | +0.59(+0.55%) |