Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 104.27 | 104.47 | 102.50 | 104.07 | 1,357,598 | +0.23(+0.22%) |
Jul 28, 2022 | 104.17 | 104.30 | 100.80 | 103.84 | 1,436,080 | -0.26(-0.25%) |
Jul 27, 2022 | 101.87 | 104.70 | 101.34 | 104.10 | 1,430,889 | +4.31(+4.32%) |
Jul 26, 2022 | 101.51 | 102.54 | 99.70 | 99.79 | 1,269,821 | -4.04(-3.89%) |
Jul 25, 2022 | 103.94 | 104.15 | 102.30 | 103.83 | 648,031 | -0.51(-0.49%) |
Jul 22, 2022 | 106.41 | 106.55 | 102.84 | 104.34 | 955,483 | -2.67(-2.50%) |
Jul 21, 2022 | 105.89 | 107.21 | 104.83 | 107.01 | 1,002,816 | +1.44(+1.36%) |
Jul 20, 2022 | 102.18 | 105.76 | 101.44 | 105.57 | 1,539,236 | +3.15(+3.08%) |
Jul 19, 2022 | 99.51 | 102.66 | 98.90 | 102.42 | 1,200,172 | +4.52(+4.62%) |
Jul 18, 2022 | 101.37 | 101.49 | 97.47 | 97.90 | 1,192,693 | -2.28(-2.28%) |
Jul 15, 2022 | 99.28 | 100.22 | 97.71 | 100.18 | 1,301,472 | +1.79(+1.82%) |
Jul 14, 2022 | 97.39 | 98.64 | 94.92 | 98.39 | 1,515,176 | +0.93(+0.95%) |
Jul 13, 2022 | 95.61 | 98.41 | 95.49 | 97.46 | 1,242,433 | -0.49(-0.50%) |
Jul 12, 2022 | 97.49 | 99.65 | 97.16 | 97.95 | 868,327 | +1.20(+1.24%) |
Jul 11, 2022 | 96.25 | 98.86 | 95.35 | 96.75 | 1,401,133 | -2.66(-2.68%) |
Jul 08, 2022 | 99.69 | 100.84 | 98.38 | 99.41 | 842,163 | -1.08(-1.07%) |
Jul 07, 2022 | 99.85 | 101.39 | 99.72 | 100.49 | 1,297,640 | +2.55(+2.60%) |
Jul 06, 2022 | 96.93 | 99.15 | 96.23 | 97.94 | 1,170,194 | +1.70(+1.77%) |
Jul 05, 2022 | 91.09 | 96.31 | 90.16 | 96.24 | 1,676,428 | +3.77(+4.08%) |
Jul 01, 2022 | 93.25 | 94.06 | 90.17 | 92.47 | 1,252,525 | -1.85(-1.96%) |
Jun 30, 2022 | 94.67 | 96.49 | 92.87 | 94.32 | 1,512,803 | -1.49(-1.56%) |
Jun 29, 2022 | 94.58 | 97.11 | 94.11 | 95.81 | 1,474,909 | -2.74(-2.78%) |
Jun 28, 2022 | 100.02 | 101.86 | 98.11 | 98.55 | 1,337,453 | -1.25(-1.25%) |
Jun 27, 2022 | 99.29 | 102.05 | 98.30 | 99.80 | 1,728,618 | +1.93(+1.97%) |
Jun 24, 2022 | 96.69 | 98.84 | 96.13 | 97.87 | 1,305,576 | +2.89(+3.04%) |
Jun 23, 2022 | 96.06 | 96.06 | 93.10 | 94.98 | 1,144,885 | -0.27(-0.28%) |
Jun 22, 2022 | 94.90 | 96.62 | 94.55 | 95.25 | 857,327 | -1.01(-1.05%) |
Jun 21, 2022 | 96.61 | 98.10 | 95.72 | 96.26 | 1,774,771 | +1.13(+1.19%) |
Jun 17, 2022 | 94.76 | 96.47 | 93.31 | 95.13 | 2,196,947 | +2.01(+2.16%) |
Jun 16, 2022 | 95.26 | 95.38 | 91.91 | 93.12 | 2,412,626 | -5.40(-5.48%) |
Jun 15, 2022 | 97.38 | 100.54 | 96.69 | 98.52 | 1,410,900 | +1.86(+1.92%) |
Jun 14, 2022 | 94.89 | 97.04 | 94.11 | 96.66 | 1,894,812 | +2.65(+2.82%) |
Jun 13, 2022 | 98.13 | 99.85 | 93.69 | 94.01 | 1,801,001 | -7.24(-7.15%) |
Jun 10, 2022 | 102.93 | 104.13 | 100.85 | 101.25 | 1,351,020 | -3.88(-3.69%) |
Jun 09, 2022 | 108.12 | 109.41 | 104.97 | 105.13 | 963,302 | -4.25(-3.89%) |
Jun 08, 2022 | 111.28 | 111.87 | 108.51 | 109.38 | 1,106,745 | -2.16(-1.94%) |
Jun 07, 2022 | 108.86 | 112.22 | 108.20 | 111.54 | 1,036,524 | +1.71(+1.56%) |
Jun 06, 2022 | 111.44 | 112.50 | 109.26 | 109.83 | 1,109,836 | +0.77(+0.71%) |
Jun 03, 2022 | 111.16 | 111.16 | 108.64 | 109.06 | 1,117,015 | -4.30(-3.79%) |
Jun 02, 2022 | 109.18 | 113.36 | 108.73 | 113.36 | 1,174,971 | +3.77(+3.44%) |
Jun 01, 2022 | 112.12 | 113.17 | 107.59 | 109.59 | 1,612,243 | -2.16(-1.93%) |
May 31, 2022 | 111.92 | 112.87 | 109.62 | 111.75 | 2,021,000 | -0.44(-0.39%) |
May 27, 2022 | 109.88 | 112.31 | 109.66 | 112.19 | 1,186,961 | +3.71(+3.42%) |
May 26, 2022 | 103.74 | 109.02 | 103.34 | 108.48 | 1,531,147 | +4.10(+3.93%) |
May 25, 2022 | 101.50 | 105.06 | 101.22 | 104.38 | 1,381,869 | +2.22(+2.17%) |
May 24, 2022 | 104.42 | 104.79 | 101.02 | 102.16 | 1,488,605 | -3.77(-3.56%) |
May 23, 2022 | 107.93 | 109.93 | 105.27 | 105.93 | 1,727,140 | -2.68(-2.47%) |
May 20, 2022 | 107.33 | 108.81 | 104.06 | 108.61 | 2,228,916 | +3.78(+3.61%) |
May 19, 2022 | 104.01 | 108.15 | 103.66 | 104.83 | 1,397,972 | +0.19(+0.18%) |
May 18, 2022 | 106.70 | 108.64 | 104.40 | 104.64 | 1,676,935 | -3.48(-3.22%) |
May 17, 2022 | 104.33 | 108.65 | 104.33 | 108.12 | 1,542,658 | +5.60(+5.46%) |
May 16, 2022 | 104.45 | 104.66 | 102.18 | 102.52 | 1,411,220 | -2.29(-2.18%) |
May 13, 2022 | 102.92 | 106.04 | 102.50 | 104.81 | 1,333,833 | +3.65(+3.61%) |
May 12, 2022 | 99.83 | 102.57 | 98.23 | 101.16 | 1,535,485 | +0.28(+0.28%) |
May 11, 2022 | 104.25 | 106.83 | 100.66 | 100.88 | 1,499,654 | -4.37(-4.15%) |
May 10, 2022 | 106.11 | 106.98 | 102.24 | 105.25 | 1,435,423 | +2.49(+2.42%) |
May 09, 2022 | 105.17 | 107.84 | 102.44 | 102.76 | 1,985,109 | -4.36(-4.07%) |
May 06, 2022 | 107.40 | 109.08 | 104.37 | 107.12 | 1,666,445 | -1.72(-1.58%) |
May 05, 2022 | 113.25 | 113.93 | 106.91 | 108.84 | 3,025,697 | -10.50(-8.80%) |
May 04, 2022 | 119.34 | 119.82 | 113.00 | 119.34 | 2,846,777 | -0.73(-0.61%) |
May 03, 2022 | 118.63 | 121.27 | 117.95 | 120.07 | 1,305,413 | +0.51(+0.43%) |