Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 113.25 | 114.40 | 111.46 | 113.52 | 483,029 | +0.80(+0.71%) |
Jul 28, 2022 | 113.26 | 113.84 | 110.12 | 112.72 | 377,215 | -0.22(-0.19%) |
Jul 27, 2022 | 109.64 | 113.78 | 109.00 | 112.94 | 660,501 | +6.12(+5.73%) |
Jul 26, 2022 | 109.89 | 109.89 | 106.74 | 106.81 | 438,615 | -4.15(-3.74%) |
Jul 25, 2022 | 111.43 | 111.46 | 109.23 | 110.96 | 321,581 | -0.97(-0.87%) |
Jul 22, 2022 | 114.87 | 115.12 | 110.26 | 111.93 | 288,923 | -3.31(-2.87%) |
Jul 21, 2022 | 114.22 | 115.28 | 112.64 | 115.25 | 252,082 | +1.03(+0.90%) |
Jul 20, 2022 | 111.29 | 114.85 | 110.70 | 114.21 | 301,068 | +2.69(+2.42%) |
Jul 19, 2022 | 107.65 | 111.88 | 107.60 | 111.52 | 430,268 | +5.81(+5.50%) |
Jul 18, 2022 | 108.43 | 108.79 | 105.07 | 105.71 | 308,218 | -1.15(-1.08%) |
Jul 15, 2022 | 107.27 | 107.32 | 105.04 | 106.86 | 357,043 | +0.59(+0.56%) |
Jul 14, 2022 | 104.90 | 106.86 | 103.11 | 106.27 | 299,035 | +0.49(+0.47%) |
Jul 13, 2022 | 103.17 | 106.53 | 102.44 | 105.78 | 210,769 | +0.91(+0.87%) |
Jul 12, 2022 | 104.61 | 106.14 | 102.79 | 104.86 | 235,449 | +0.82(+0.78%) |
Jul 11, 2022 | 105.13 | 105.80 | 103.54 | 104.05 | 269,250 | -2.73(-2.56%) |
Jul 08, 2022 | 104.88 | 108.09 | 104.17 | 106.78 | 228,910 | +0.08(+0.07%) |
Jul 07, 2022 | 104.71 | 106.96 | 104.63 | 106.70 | 369,669 | +3.72(+3.61%) |
Jul 06, 2022 | 103.82 | 104.66 | 101.27 | 102.99 | 455,066 | -0.37(-0.36%) |
Jul 05, 2022 | 98.94 | 103.82 | 97.64 | 103.36 | 448,958 | +2.86(+2.85%) |
Jul 01, 2022 | 99.27 | 101.41 | 98.36 | 100.50 | 551,288 | +1.06(+1.07%) |
Jun 30, 2022 | 101.06 | 101.57 | 97.05 | 99.44 | 682,508 | -2.60(-2.54%) |
Jun 29, 2022 | 104.64 | 105.50 | 99.19 | 102.03 | 826,261 | -6.25(-5.77%) |
Jun 28, 2022 | 113.32 | 113.79 | 108.09 | 108.28 | 419,477 | -4.35(-3.86%) |
Jun 27, 2022 | 112.91 | 113.56 | 109.54 | 112.63 | 366,656 | +0.88(+0.78%) |
Jun 24, 2022 | 107.23 | 112.23 | 107.08 | 111.76 | 578,883 | +5.58(+5.26%) |
Jun 23, 2022 | 106.18 | 107.03 | 103.90 | 106.17 | 320,118 | +0.95(+0.91%) |
Jun 22, 2022 | 104.59 | 108.89 | 104.59 | 105.22 | 523,871 | -1.33(-1.25%) |
Jun 21, 2022 | 108.15 | 109.91 | 106.24 | 106.55 | 638,358 | +0.99(+0.94%) |
Jun 17, 2022 | 103.71 | 107.16 | 102.97 | 105.55 | 872,122 | +3.12(+3.04%) |
Jun 16, 2022 | 108.05 | 108.37 | 101.41 | 102.44 | 758,958 | -9.15(-8.20%) |
Jun 15, 2022 | 109.26 | 114.07 | 108.52 | 111.59 | 467,457 | +2.78(+2.56%) |
Jun 14, 2022 | 109.57 | 110.00 | 107.39 | 108.81 | 486,167 | +0.61(+0.56%) |
Jun 13, 2022 | 112.01 | 112.67 | 107.58 | 108.20 | 623,533 | -7.08(-6.14%) |
Jun 10, 2022 | 117.06 | 117.47 | 114.32 | 115.28 | 334,000 | -2.82(-2.39%) |
Jun 09, 2022 | 120.82 | 122.53 | 118.01 | 118.10 | 452,701 | -4.34(-3.55%) |
Jun 08, 2022 | 125.47 | 125.47 | 121.66 | 122.44 | 290,702 | -3.38(-2.69%) |
Jun 07, 2022 | 122.11 | 126.12 | 121.57 | 125.83 | 315,747 | +1.96(+1.58%) |
Jun 06, 2022 | 125.63 | 126.24 | 123.10 | 123.87 | 303,282 | +1.18(+0.96%) |
Jun 03, 2022 | 124.52 | 124.52 | 121.83 | 122.69 | 275,930 | -4.70(-3.69%) |
Jun 02, 2022 | 123.05 | 127.48 | 122.40 | 127.39 | 247,680 | +4.04(+3.28%) |
Jun 01, 2022 | 124.92 | 126.21 | 121.59 | 123.35 | 347,879 | -0.50(-0.40%) |
May 31, 2022 | 125.90 | 126.07 | 122.91 | 123.85 | 302,156 | -2.48(-1.96%) |
May 27, 2022 | 122.56 | 126.48 | 122.56 | 126.33 | 337,905 | +4.99(+4.11%) |
May 26, 2022 | 117.64 | 122.11 | 116.68 | 121.34 | 369,909 | +3.71(+3.15%) |
May 25, 2022 | 113.81 | 119.04 | 113.81 | 117.63 | 341,470 | +3.16(+2.76%) |
May 24, 2022 | 117.79 | 117.88 | 113.92 | 114.47 | 286,358 | -5.21(-4.35%) |
May 23, 2022 | 120.29 | 120.86 | 117.27 | 119.68 | 310,545 | -0.39(-0.33%) |
May 20, 2022 | 122.16 | 122.56 | 114.78 | 120.07 | 393,037 | +0.52(+0.43%) |
May 19, 2022 | 118.14 | 123.30 | 116.85 | 119.55 | 385,353 | +1.22(+1.03%) |
May 18, 2022 | 123.47 | 125.52 | 117.76 | 118.34 | 436,936 | -7.19(-5.73%) |
May 17, 2022 | 123.14 | 125.76 | 121.58 | 125.52 | 419,814 | +4.47(+3.69%) |
May 16, 2022 | 121.78 | 123.44 | 120.72 | 121.05 | 327,493 | -2.88(-2.33%) |
May 13, 2022 | 120.06 | 124.97 | 119.94 | 123.94 | 539,236 | +6.77(+5.77%) |
May 12, 2022 | 112.23 | 119.35 | 112.04 | 117.17 | 599,342 | +2.86(+2.50%) |
May 11, 2022 | 121.82 | 122.67 | 114.21 | 114.31 | 635,876 | -7.49(-6.15%) |
May 10, 2022 | 123.26 | 124.75 | 118.17 | 121.80 | 471,507 | +1.70(+1.41%) |
May 09, 2022 | 128.94 | 130.42 | 119.59 | 120.10 | 640,845 | -12.26(-9.26%) |
May 06, 2022 | 131.64 | 136.88 | 126.32 | 132.36 | 830,351 | +5.27(+4.14%) |
May 05, 2022 | 135.89 | 136.15 | 123.38 | 127.09 | 1,217,218 | -11.74(-8.45%) |
May 04, 2022 | 131.78 | 139.28 | 129.56 | 138.83 | 633,491 | +7.25(+5.51%) |
May 03, 2022 | 128.91 | 132.64 | 128.02 | 131.58 | 264,007 | +1.36(+1.05%) |