Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 111.46 | 115.17 | 111.26 | 114.35 | 4,321,162 | +2.49(+2.23%) |
Jul 28, 2022 | 110.90 | 113.09 | 108.42 | 111.86 | 2,230,182 | +0.31(+0.28%) |
Jul 27, 2022 | 109.22 | 112.39 | 108.95 | 111.54 | 2,196,372 | +3.07(+2.83%) |
Jul 26, 2022 | 110.23 | 110.45 | 108.17 | 108.47 | 1,480,329 | -2.87(-2.58%) |
Jul 25, 2022 | 112.97 | 113.02 | 110.82 | 111.34 | 1,396,455 | -0.79(-0.70%) |
Jul 22, 2022 | 113.97 | 114.45 | 111.03 | 112.13 | 1,070,707 | -1.48(-1.30%) |
Jul 21, 2022 | 112.20 | 113.72 | 111.17 | 113.61 | 1,240,267 | +1.46(+1.30%) |
Jul 20, 2022 | 110.34 | 112.94 | 109.72 | 112.15 | 1,497,440 | +1.90(+1.72%) |
Jul 19, 2022 | 107.24 | 110.49 | 106.97 | 110.25 | 1,556,461 | +4.96(+4.71%) |
Jul 18, 2022 | 107.71 | 108.54 | 104.73 | 105.29 | 1,253,432 | -1.56(-1.46%) |
Jul 15, 2022 | 105.06 | 107.46 | 103.95 | 106.85 | 1,589,472 | +3.47(+3.36%) |
Jul 14, 2022 | 101.99 | 103.59 | 100.25 | 103.38 | 1,667,319 | +0.09(+0.09%) |
Jul 13, 2022 | 103.23 | 103.89 | 100.74 | 103.29 | 2,125,709 | -2.08(-1.97%) |
Jul 12, 2022 | 105.33 | 108.22 | 104.89 | 105.36 | 1,308,451 | +0.62(+0.59%) |
Jul 11, 2022 | 105.53 | 106.29 | 104.04 | 104.74 | 1,659,070 | -2.65(-2.47%) |
Jul 08, 2022 | 109.99 | 111.13 | 107.11 | 107.39 | 1,328,108 | -2.74(-2.49%) |
Jul 07, 2022 | 108.84 | 110.30 | 107.75 | 110.13 | 1,670,046 | +1.95(+1.80%) |
Jul 06, 2022 | 108.46 | 109.40 | 107.45 | 108.19 | 1,279,297 | -0.24(-0.22%) |
Jul 05, 2022 | 104.93 | 108.47 | 104.02 | 108.43 | 1,203,948 | +1.64(+1.53%) |
Jul 01, 2022 | 105.22 | 107.13 | 104.78 | 106.79 | 1,417,255 | +1.57(+1.50%) |
Jun 30, 2022 | 104.97 | 106.70 | 102.30 | 105.22 | 2,034,302 | -1.75(-1.64%) |
Jun 29, 2022 | 107.33 | 108.69 | 106.02 | 106.97 | 1,998,586 | -2.19(-2.01%) |
Jun 28, 2022 | 112.33 | 113.63 | 108.62 | 109.16 | 1,961,863 | -2.45(-2.19%) |
Jun 27, 2022 | 112.98 | 113.53 | 111.19 | 111.61 | 1,797,663 | -0.92(-0.81%) |
Jun 24, 2022 | 107.48 | 112.55 | 107.13 | 112.52 | 4,321,979 | +6.02(+5.65%) |
Jun 23, 2022 | 103.27 | 106.51 | 103.27 | 106.50 | 1,857,081 | +3.40(+3.30%) |
Jun 22, 2022 | 100.81 | 103.89 | 100.44 | 103.10 | 1,750,319 | +1.33(+1.31%) |
Jun 21, 2022 | 101.33 | 102.31 | 100.97 | 101.77 | 1,606,710 | +2.97(+3.01%) |
Jun 17, 2022 | 98.25 | 100.52 | 97.56 | 98.80 | 3,323,368 | +0.55(+0.56%) |
Jun 16, 2022 | 99.30 | 99.50 | 96.98 | 98.25 | 2,312,051 | -3.69(-3.62%) |
Jun 15, 2022 | 100.91 | 103.73 | 100.13 | 101.94 | 2,150,260 | +2.21(+2.22%) |
Jun 14, 2022 | 99.55 | 101.41 | 98.73 | 99.72 | 1,744,098 | +0.91(+0.92%) |
Jun 13, 2022 | 101.20 | 101.44 | 97.66 | 98.82 | 3,309,126 | -6.36(-6.05%) |
Jun 10, 2022 | 108.23 | 109.37 | 105.02 | 105.18 | 2,687,893 | -5.82(-5.25%) |
Jun 09, 2022 | 112.78 | 113.92 | 110.99 | 111.00 | 1,105,759 | -1.78(-1.57%) |
Jun 08, 2022 | 114.62 | 114.97 | 112.41 | 112.78 | 954,497 | -2.71(-2.35%) |
Jun 07, 2022 | 113.84 | 115.76 | 112.99 | 115.49 | 1,173,145 | +0.72(+0.63%) |
Jun 06, 2022 | 116.09 | 117.14 | 114.55 | 114.77 | 1,064,532 | +0.25(+0.22%) |
Jun 03, 2022 | 114.54 | 115.41 | 114.01 | 114.52 | 1,077,860 | -1.87(-1.61%) |
Jun 02, 2022 | 113.49 | 116.41 | 112.98 | 116.39 | 1,380,151 | +2.93(+2.58%) |
Jun 01, 2022 | 117.10 | 117.44 | 112.62 | 113.46 | 1,574,636 | -2.93(-2.52%) |
May 31, 2022 | 118.20 | 118.39 | 114.51 | 116.39 | 2,628,984 | -2.56(-2.16%) |
May 27, 2022 | 117.91 | 120.31 | 117.31 | 118.95 | 1,714,681 | +1.98(+1.69%) |
May 26, 2022 | 113.15 | 117.36 | 113.15 | 116.98 | 1,960,909 | +4.34(+3.85%) |
May 25, 2022 | 109.91 | 112.92 | 109.45 | 112.64 | 1,754,079 | +2.43(+2.20%) |
May 24, 2022 | 110.51 | 110.69 | 106.11 | 110.21 | 2,082,063 | -0.89(-0.80%) |
May 23, 2022 | 113.10 | 113.24 | 110.41 | 111.10 | 1,831,067 | -0.43(-0.39%) |
May 20, 2022 | 110.93 | 113.65 | 108.98 | 111.53 | 2,052,683 | +1.51(+1.37%) |
May 19, 2022 | 109.90 | 111.47 | 109.21 | 110.02 | 2,299,352 | -1.08(-0.97%) |
May 18, 2022 | 113.46 | 114.12 | 110.78 | 111.10 | 1,714,816 | -3.99(-3.47%) |
May 17, 2022 | 113.54 | 115.55 | 111.77 | 115.09 | 1,932,259 | +4.19(+3.78%) |
May 16, 2022 | 111.43 | 112.37 | 108.92 | 110.89 | 1,384,182 | -0.80(-0.71%) |
May 13, 2022 | 111.16 | 113.07 | 110.26 | 111.69 | 1,862,483 | +2.49(+2.28%) |
May 12, 2022 | 104.32 | 109.71 | 103.17 | 109.20 | 2,628,722 | +4.08(+3.89%) |
May 11, 2022 | 111.17 | 111.99 | 105.01 | 105.12 | 3,119,727 | -7.44(-6.61%) |
May 10, 2022 | 114.22 | 115.25 | 110.83 | 112.55 | 1,725,333 | +0.42(+0.38%) |
May 09, 2022 | 113.26 | 115.47 | 111.78 | 112.13 | 1,923,891 | -3.11(-2.69%) |
May 06, 2022 | 116.63 | 117.13 | 113.06 | 115.24 | 1,631,242 | -1.39(-1.19%) |
May 05, 2022 | 121.36 | 121.79 | 115.40 | 116.63 | 2,203,897 | -6.79(-5.50%) |
May 04, 2022 | 117.58 | 123.99 | 116.88 | 123.41 | 1,923,111 | +5.63(+4.78%) |
May 03, 2022 | 115.10 | 119.87 | 114.94 | 117.78 | 1,996,143 | +3.05(+2.66%) |