Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 108.76 | 109.95 | 108.36 | 109.18 | 838,449 | +0.58(+0.54%) |
Jul 28, 2022 | 107.03 | 109.07 | 107.03 | 108.60 | 1,043,003 | +1.10(+1.02%) |
Jul 27, 2022 | 105.87 | 107.72 | 105.87 | 107.50 | 540,140 | +1.77(+1.67%) |
Jul 26, 2022 | 105.48 | 106.17 | 104.86 | 105.73 | 402,941 | +0.06(+0.06%) |
Jul 25, 2022 | 105.50 | 106.02 | 105.03 | 105.67 | 420,940 | +0.19(+0.18%) |
Jul 22, 2022 | 106.13 | 106.83 | 104.88 | 105.48 | 408,216 | -0.50(-0.48%) |
Jul 21, 2022 | 104.19 | 106.01 | 103.59 | 105.98 | 391,516 | +2.06(+1.98%) |
Jul 20, 2022 | 104.52 | 104.98 | 103.92 | 103.92 | 324,635 | -0.01(-0.01%) |
Jul 19, 2022 | 102.84 | 104.17 | 102.55 | 103.93 | 409,933 | +1.90(+1.86%) |
Jul 18, 2022 | 104.00 | 104.28 | 101.72 | 102.04 | 522,516 | -1.53(-1.47%) |
Jul 15, 2022 | 103.10 | 104.12 | 102.87 | 103.56 | 611,542 | +1.45(+1.42%) |
Jul 14, 2022 | 101.07 | 103.26 | 100.39 | 102.11 | 584,494 | +0.09(+0.09%) |
Jul 13, 2022 | 101.35 | 102.78 | 101.29 | 102.03 | 493,447 | -0.31(-0.30%) |
Jul 12, 2022 | 102.88 | 103.68 | 101.77 | 102.34 | 509,908 | -0.65(-0.63%) |
Jul 11, 2022 | 103.40 | 103.94 | 102.69 | 102.99 | 329,032 | -0.56(-0.54%) |
Jul 08, 2022 | 102.39 | 103.77 | 102.34 | 103.55 | 446,811 | +0.58(+0.57%) |
Jul 07, 2022 | 101.71 | 103.14 | 101.28 | 102.97 | 449,318 | +0.99(+0.97%) |
Jul 06, 2022 | 101.19 | 102.40 | 100.08 | 101.98 | 761,126 | +0.97(+0.96%) |
Jul 05, 2022 | 98.73 | 101.12 | 98.52 | 101.01 | 556,519 | +0.25(+0.25%) |
Jul 01, 2022 | 100.69 | 101.12 | 100.22 | 100.75 | 402,157 | -0.58(-0.58%) |
Jun 30, 2022 | 99.17 | 101.52 | 99.17 | 101.34 | 689,685 | +1.72(+1.73%) |
Jun 29, 2022 | 98.61 | 100.02 | 98.28 | 99.62 | 372,856 | +1.18(+1.20%) |
Jun 28, 2022 | 101.43 | 102.05 | 98.43 | 98.44 | 492,061 | -2.99(-2.95%) |
Jun 27, 2022 | 101.28 | 102.55 | 100.41 | 101.43 | 605,998 | +0.18(+0.17%) |
Jun 24, 2022 | 99.70 | 101.51 | 99.70 | 101.26 | 758,525 | +1.98(+2.00%) |
Jun 23, 2022 | 98.36 | 99.34 | 97.54 | 99.27 | 569,531 | +1.60(+1.64%) |
Jun 22, 2022 | 96.87 | 98.78 | 96.45 | 97.67 | 642,841 | +0.50(+0.51%) |
Jun 21, 2022 | 96.41 | 98.22 | 96.25 | 97.17 | 500,556 | +1.34(+1.40%) |
Jun 17, 2022 | 93.88 | 96.86 | 93.37 | 95.83 | 738,715 | +2.02(+2.16%) |
Jun 16, 2022 | 94.46 | 95.01 | 93.52 | 93.81 | 666,755 | -1.57(-1.64%) |
Jun 15, 2022 | 95.26 | 96.51 | 94.14 | 95.38 | 856,480 | +0.97(+1.03%) |
Jun 14, 2022 | 94.37 | 95.03 | 93.24 | 94.40 | 729,020 | +0.74(+0.79%) |
Jun 13, 2022 | 92.32 | 94.62 | 92.32 | 93.66 | 807,317 | -1.35(-1.42%) |
Jun 10, 2022 | 95.29 | 95.79 | 93.78 | 95.02 | 398,481 | -1.59(-1.65%) |
Jun 09, 2022 | 96.60 | 97.98 | 96.48 | 96.61 | 522,564 | +0.24(+0.25%) |
Jun 08, 2022 | 97.02 | 97.09 | 96.17 | 96.37 | 204,716 | -1.15(-1.18%) |
Jun 07, 2022 | 97.10 | 97.64 | 96.44 | 97.51 | 253,424 | +0.24(+0.25%) |
Jun 06, 2022 | 97.71 | 98.74 | 97.19 | 97.27 | 358,380 | +0.17(+0.17%) |
Jun 03, 2022 | 97.12 | 97.96 | 96.79 | 97.11 | 306,882 | -0.83(-0.84%) |
Jun 02, 2022 | 95.77 | 98.00 | 95.50 | 97.93 | 283,000 | +2.44(+2.56%) |
Jun 01, 2022 | 96.35 | 96.69 | 95.26 | 95.49 | 392,572 | -0.82(-0.85%) |
May 31, 2022 | 95.62 | 97.11 | 95.00 | 96.31 | 551,469 | +0.28(+0.29%) |
May 27, 2022 | 95.30 | 96.32 | 95.03 | 96.03 | 307,177 | +1.41(+1.49%) |
May 26, 2022 | 92.86 | 95.02 | 92.73 | 94.62 | 343,741 | +1.93(+2.08%) |
May 25, 2022 | 93.21 | 93.73 | 91.95 | 92.69 | 1,692,613 | -0.22(-0.24%) |
May 24, 2022 | 93.26 | 93.68 | 92.71 | 92.91 | 1,022,372 | -0.76(-0.81%) |
May 23, 2022 | 93.33 | 93.75 | 92.45 | 93.67 | 160,329 | +0.56(+0.60%) |
May 20, 2022 | 92.82 | 93.11 | 91.51 | 93.11 | 413,248 | +1.12(+1.21%) |
May 19, 2022 | 91.10 | 92.56 | 90.60 | 92.00 | 678,767 | +0.80(+0.88%) |
May 18, 2022 | 92.12 | 92.48 | 90.90 | 91.20 | 846,789 | -1.82(-1.96%) |
May 17, 2022 | 93.42 | 93.44 | 92.21 | 93.02 | 373,581 | +0.82(+0.89%) |
May 16, 2022 | 91.05 | 92.65 | 90.74 | 92.20 | 407,149 | +0.93(+1.02%) |
May 13, 2022 | 90.04 | 92.46 | 90.04 | 91.27 | 573,749 | +1.81(+2.02%) |
May 12, 2022 | 88.10 | 90.07 | 88.09 | 89.46 | 544,493 | +0.38(+0.42%) |
May 11, 2022 | 89.94 | 91.20 | 88.85 | 89.08 | 549,060 | -1.09(-1.21%) |
May 10, 2022 | 91.54 | 92.28 | 88.88 | 90.17 | 737,169 | -0.47(-0.52%) |
May 09, 2022 | 90.16 | 92.34 | 89.85 | 90.64 | 731,113 | -0.18(-0.20%) |
May 06, 2022 | 90.67 | 91.45 | 89.45 | 90.82 | 892,505 | -0.26(-0.29%) |
May 05, 2022 | 92.82 | 93.03 | 90.13 | 91.08 | 894,462 | -2.80(-2.98%) |
May 04, 2022 | 95.26 | 95.53 | 91.40 | 93.88 | 912,280 | -1.44(-1.51%) |
May 03, 2022 | 95.56 | 97.07 | 95.18 | 95.33 | 646,488 | -0.54(-0.56%) |