Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 103.51 | 104.02 | 103.51 | 103.78 | 6,639 | +0.15(+0.14%) |
Jul 28, 2022 | 103.54 | 103.75 | 103.47 | 103.63 | 8,254 | +0.55(+0.53%) |
Jul 27, 2022 | 103.00 | 103.44 | 102.97 | 103.08 | 8,354 | +0.32(+0.31%) |
Jul 26, 2022 | 103.17 | 103.17 | 102.72 | 102.75 | 2,048 | +0.01(+0.01%) |
Jul 25, 2022 | 102.66 | 102.85 | 102.66 | 102.75 | 2,457 | -0.41(-0.39%) |
Jul 22, 2022 | 103.08 | 103.19 | 103.02 | 103.15 | 2,900 | +0.77(+0.75%) |
Jul 21, 2022 | 102.17 | 102.40 | 102.09 | 102.38 | 2,763 | +0.93(+0.92%) |
Jul 20, 2022 | 101.74 | 101.77 | 101.43 | 101.45 | 2,443 | -0.08(-0.08%) |
Jul 19, 2022 | 101.56 | 101.68 | 101.46 | 101.53 | 10,047 | -0.15(-0.15%) |
Jul 18, 2022 | 101.63 | 101.86 | 101.60 | 101.68 | 13,471 | -0.36(-0.35%) |
Jul 15, 2022 | 102.06 | 102.18 | 101.96 | 102.04 | 38,787 | +0.26(+0.26%) |
Jul 14, 2022 | 101.48 | 101.82 | 101.48 | 101.77 | 13,158 | -0.33(-0.32%) |
Jul 13, 2022 | 101.33 | 102.13 | 101.30 | 102.10 | 27,868 | +0.34(+0.33%) |
Jul 12, 2022 | 102.03 | 102.07 | 101.57 | 101.76 | 104,816 | +0.30(+0.30%) |
Jul 11, 2022 | 101.59 | 101.76 | 101.45 | 101.46 | 26,882 | +0.40(+0.40%) |
Jul 08, 2022 | 101.21 | 101.21 | 100.95 | 101.06 | 7,301 | -0.33(-0.32%) |
Jul 07, 2022 | 101.77 | 101.78 | 101.38 | 101.38 | 81,217 | -0.28(-0.28%) |
Jul 06, 2022 | 102.52 | 102.52 | 101.67 | 101.67 | 26,916 | -0.74(-0.72%) |
Jul 05, 2022 | 102.42 | 102.51 | 102.27 | 102.40 | 7,498 | +0.24(+0.24%) |
Jul 01, 2022 | 102.10 | 102.55 | 101.94 | 102.16 | 11,655 | +0.74(+0.73%) |
Jun 30, 2022 | 101.32 | 101.57 | 101.29 | 101.42 | 8,308 | +0.51(+0.51%) |
Jun 29, 2022 | 100.54 | 100.93 | 100.54 | 100.91 | 2,665 | +0.57(+0.57%) |
Jun 28, 2022 | 100.26 | 100.40 | 100.26 | 100.34 | 131,032 | -0.06(-0.06%) |
Jun 27, 2022 | 100.41 | 100.66 | 100.29 | 100.39 | 4,658 | -0.44(-0.44%) |
Jun 24, 2022 | 100.85 | 101.21 | 100.83 | 100.83 | 4,806 | -0.22(-0.22%) |
Jun 23, 2022 | 101.01 | 101.45 | 101.01 | 101.06 | 7,284 | +0.43(+0.43%) |
Jun 22, 2022 | 100.69 | 100.71 | 100.52 | 100.62 | 2,319 | +0.84(+0.84%) |
Jun 21, 2022 | 100.05 | 100.05 | 99.71 | 99.78 | 343,800 | -0.54(-0.54%) |
Jun 17, 2022 | 100.40 | 100.47 | 100.11 | 100.32 | 23,887 | +0.11(+0.11%) |
Jun 16, 2022 | 99.25 | 100.22 | 99.24 | 100.22 | 4,857 | +0.37(+0.37%) |
Jun 15, 2022 | 99.64 | 99.84 | 99.31 | 99.84 | 2,104 | +0.86(+0.87%) |
Jun 14, 2022 | 99.63 | 99.63 | 98.81 | 98.98 | 3,677 | -0.30(-0.30%) |
Jun 13, 2022 | 99.76 | 99.80 | 99.00 | 99.29 | 10,855 | -1.73(-1.71%) |
Jun 10, 2022 | 101.12 | 101.27 | 100.75 | 101.02 | 15,944 | -0.68(-0.67%) |
Jun 09, 2022 | 101.80 | 101.95 | 101.50 | 101.70 | 2,120,013 | -0.29(-0.29%) |
Jun 08, 2022 | 102.26 | 102.28 | 101.93 | 101.99 | 15,719 | -0.29(-0.28%) |
Jun 07, 2022 | 102.13 | 102.55 | 102.13 | 102.28 | 23,477 | +0.36(+0.35%) |
Jun 06, 2022 | 102.25 | 102.25 | 101.88 | 101.92 | 9,227 | -0.55(-0.54%) |
Jun 03, 2022 | 102.28 | 102.47 | 102.28 | 102.47 | 9,811 | -0.19(-0.19%) |
Jun 02, 2022 | 102.50 | 102.80 | 102.50 | 102.66 | 14,020 | +0.15(+0.15%) |
Jun 01, 2022 | 103.16 | 103.16 | 102.34 | 102.51 | 46,177 | -0.49(-0.47%) |
May 31, 2022 | 103.05 | 103.14 | 102.76 | 103.00 | 234,974 | -0.73(-0.71%) |
May 27, 2022 | 103.87 | 103.96 | 103.51 | 103.73 | 9,195 | +0.35(+0.34%) |
May 26, 2022 | 103.64 | 103.84 | 103.21 | 103.39 | 107,714 | -0.18(-0.18%) |
May 25, 2022 | 103.48 | 103.57 | 103.24 | 103.57 | 7,756 | +0.38(+0.37%) |
May 24, 2022 | 103.07 | 103.24 | 103.07 | 103.19 | 6,884 | +0.89(+0.87%) |
May 23, 2022 | 102.58 | 102.72 | 102.26 | 102.30 | 9,201 | -0.41(-0.40%) |
May 20, 2022 | 102.24 | 102.78 | 102.21 | 102.71 | 38,614 | +0.47(+0.45%) |
May 19, 2022 | 102.83 | 102.84 | 102.08 | 102.25 | 62,584 | +0.13(+0.13%) |
May 18, 2022 | 101.84 | 102.23 | 101.84 | 102.11 | 8,650 | +0.35(+0.35%) |
May 17, 2022 | 101.84 | 101.88 | 101.56 | 101.76 | 9,190 | -0.43(-0.42%) |
May 16, 2022 | 102.10 | 102.39 | 102.10 | 102.19 | 6,497 | +0.25(+0.25%) |
May 13, 2022 | 102.17 | 102.25 | 101.90 | 101.93 | 7,461 | -0.32(-0.31%) |
May 12, 2022 | 102.49 | 102.80 | 102.25 | 102.25 | 10,926 | -0.04(-0.04%) |
May 11, 2022 | 101.75 | 102.39 | 101.75 | 102.30 | 12,659 | +0.44(+0.43%) |
May 10, 2022 | 102.11 | 102.24 | 101.84 | 101.86 | 32,778 | +0.25(+0.25%) |
May 09, 2022 | 101.17 | 101.67 | 101.17 | 101.60 | 17,012 | +0.36(+0.35%) |
May 06, 2022 | 101.43 | 101.58 | 101.12 | 101.25 | 12,730 | -0.43(-0.42%) |
May 05, 2022 | 102.08 | 102.08 | 101.32 | 101.67 | 6,822 | -0.79(-0.77%) |
May 04, 2022 | 102.03 | 102.84 | 101.85 | 102.46 | 15,206 | +0.32(+0.31%) |
May 03, 2022 | 102.45 | 102.45 | 102.14 | 102.14 | 9,050 | +0.36(+0.36%) |