Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 112.90 | 115.35 | 110.36 | 113.02 | 1,708,138 | -1.57(-1.37%) |
Jul 28, 2022 | 115.53 | 117.25 | 110.76 | 114.59 | 2,636,834 | -2.02(-1.73%) |
Jul 27, 2022 | 118.04 | 121.64 | 114.23 | 116.61 | 7,372,218 | +12.64(+12.16%) |
Jul 26, 2022 | 105.94 | 107.35 | 103.39 | 103.97 | 2,752,315 | -6.45(-5.84%) |
Jul 25, 2022 | 110.60 | 112.18 | 108.53 | 110.42 | 1,595,661 | -1.23(-1.10%) |
Jul 22, 2022 | 113.19 | 116.36 | 110.20 | 111.65 | 2,046,275 | -3.97(-3.43%) |
Jul 21, 2022 | 112.66 | 115.80 | 111.70 | 115.62 | 2,381,348 | +2.37(+2.09%) |
Jul 20, 2022 | 110.00 | 114.05 | 109.31 | 113.25 | 2,075,272 | +4.57(+4.21%) |
Jul 19, 2022 | 105.95 | 108.97 | 102.59 | 108.68 | 1,964,281 | +5.11(+4.93%) |
Jul 18, 2022 | 104.45 | 108.00 | 102.59 | 103.57 | 1,576,119 | +1.24(+1.21%) |
Jul 15, 2022 | 97.81 | 102.60 | 96.58 | 102.33 | 1,608,331 | +6.01(+6.24%) |
Jul 14, 2022 | 98.06 | 98.50 | 95.93 | 96.32 | 1,335,741 | -2.89(-2.91%) |
Jul 13, 2022 | 95.96 | 100.34 | 94.75 | 99.21 | 1,440,904 | -0.37(-0.37%) |
Jul 12, 2022 | 100.01 | 102.17 | 98.02 | 99.58 | 1,137,636 | +0.43(+0.43%) |
Jul 11, 2022 | 102.24 | 103.16 | 98.72 | 99.15 | 1,744,764 | -5.09(-4.88%) |
Jul 08, 2022 | 103.60 | 106.16 | 101.74 | 104.24 | 1,433,657 | -1.59(-1.50%) |
Jul 07, 2022 | 102.61 | 106.10 | 102.28 | 105.83 | 1,544,135 | +2.96(+2.88%) |
Jul 06, 2022 | 104.03 | 105.35 | 101.73 | 102.87 | 1,592,037 | -1.96(-1.87%) |
Jul 05, 2022 | 95.81 | 104.88 | 94.56 | 104.83 | 2,556,190 | +7.31(+7.50%) |
Jul 01, 2022 | 94.68 | 97.63 | 93.66 | 97.52 | 1,987,510 | +3.69(+3.93%) |
Jun 30, 2022 | 96.95 | 97.07 | 92.06 | 93.83 | 2,399,423 | -4.13(-4.22%) |
Jun 29, 2022 | 97.64 | 98.09 | 93.71 | 97.96 | 3,052,714 | -1.04(-1.05%) |
Jun 28, 2022 | 106.35 | 106.35 | 98.61 | 99.00 | 2,539,456 | -7.27(-6.84%) |
Jun 27, 2022 | 108.66 | 109.09 | 103.89 | 106.27 | 1,638,681 | -0.73(-0.68%) |
Jun 24, 2022 | 103.73 | 107.09 | 102.58 | 107.00 | 2,563,312 | +4.81(+4.71%) |
Jun 23, 2022 | 100.19 | 102.90 | 96.84 | 102.19 | 2,196,669 | +2.86(+2.88%) |
Jun 22, 2022 | 99.72 | 102.46 | 98.73 | 99.33 | 1,482,226 | -2.07(-2.04%) |
Jun 21, 2022 | 101.01 | 104.84 | 101.01 | 101.40 | 1,567,873 | +2.13(+2.15%) |
Jun 17, 2022 | 98.96 | 101.49 | 96.81 | 99.27 | 1,776,312 | +1.42(+1.45%) |
Jun 16, 2022 | 102.35 | 102.95 | 96.69 | 97.85 | 2,164,766 | -7.50(-7.12%) |
Jun 15, 2022 | 103.69 | 106.90 | 101.00 | 105.35 | 2,885,322 | +7.30(+7.45%) |
Jun 14, 2022 | 102.54 | 103.00 | 97.21 | 98.05 | 2,466,713 | -0.56(-0.57%) |
Jun 13, 2022 | 98.62 | 100.66 | 96.08 | 98.61 | 2,492,936 | -3.62(-3.54%) |
Jun 10, 2022 | 108.85 | 111.34 | 102.06 | 102.23 | 2,498,542 | -9.70(-8.67%) |
Jun 09, 2022 | 116.09 | 118.08 | 111.77 | 111.93 | 2,769,177 | -4.10(-3.53%) |
Jun 08, 2022 | 110.12 | 119.00 | 110.00 | 116.03 | 4,137,165 | +6.60(+6.03%) |
Jun 07, 2022 | 110.00 | 110.23 | 107.31 | 109.43 | 2,408,173 | -1.61(-1.45%) |
Jun 06, 2022 | 116.99 | 117.44 | 110.31 | 111.04 | 2,424,782 | -1.19(-1.06%) |
Jun 03, 2022 | 114.20 | 115.71 | 111.35 | 112.23 | 1,086,953 | -4.27(-3.67%) |
Jun 02, 2022 | 110.04 | 117.25 | 109.41 | 116.50 | 1,283,645 | +6.50(+5.91%) |
Jun 01, 2022 | 114.02 | 116.13 | 109.81 | 110.00 | 1,517,077 | -2.77(-2.46%) |
May 31, 2022 | 115.22 | 115.60 | 110.38 | 112.77 | 1,770,483 | -0.20(-0.18%) |
May 27, 2022 | 109.70 | 113.38 | 109.01 | 112.97 | 2,716,320 | +4.35(+4.00%) |
May 26, 2022 | 107.99 | 110.91 | 107.24 | 108.62 | 2,272,284 | -0.17(-0.16%) |
May 25, 2022 | 103.38 | 109.82 | 102.84 | 108.79 | 2,479,769 | +5.29(+5.11%) |
May 24, 2022 | 105.50 | 106.39 | 102.19 | 103.50 | 3,996,564 | -5.57(-5.11%) |
May 23, 2022 | 106.27 | 109.28 | 103.11 | 109.07 | 2,430,123 | +1.80(+1.68%) |
May 20, 2022 | 107.25 | 108.40 | 102.96 | 107.27 | 1,814,861 | +1.50(+1.42%) |
May 19, 2022 | 104.00 | 108.52 | 103.01 | 105.77 | 1,908,087 | +1.37(+1.31%) |
May 18, 2022 | 103.44 | 107.64 | 102.85 | 104.40 | 1,801,723 | -0.66(-0.63%) |
May 17, 2022 | 103.11 | 106.70 | 101.00 | 105.06 | 2,873,820 | +4.01(+3.97%) |
May 16, 2022 | 104.31 | 106.86 | 100.56 | 101.05 | 2,071,344 | -5.04(-4.75%) |
May 13, 2022 | 99.95 | 106.95 | 99.95 | 106.09 | 2,479,790 | +9.01(+9.28%) |
May 12, 2022 | 90.44 | 100.75 | 89.03 | 97.08 | 3,095,885 | +5.14(+5.59%) |
May 11, 2022 | 97.71 | 101.38 | 91.35 | 91.94 | 2,894,149 | -7.23(-7.29%) |
May 10, 2022 | 97.87 | 100.52 | 93.68 | 99.17 | 3,157,049 | +4.73(+5.01%) |
May 09, 2022 | 101.78 | 104.19 | 93.52 | 94.44 | 2,305,324 | -10.24(-9.78%) |
May 06, 2022 | 108.33 | 108.98 | 101.57 | 104.68 | 3,019,462 | -0.91(-0.86%) |
May 05, 2022 | 110.42 | 110.84 | 104.34 | 105.59 | 2,450,564 | -6.96(-6.18%) |
May 04, 2022 | 108.62 | 113.36 | 104.12 | 112.55 | 2,479,851 | +3.06(+2.79%) |
May 03, 2022 | 107.26 | 110.94 | 106.55 | 109.49 | 2,004,231 | +0.63(+0.58%) |