Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 109.78 | 111.61 | 109.07 | 111.18 | 473,512 | +0.68(+0.62%) |
Jul 28, 2022 | 108.02 | 110.91 | 107.89 | 110.50 | 599,177 | +2.48(+2.30%) |
Jul 27, 2022 | 107.68 | 108.62 | 106.13 | 108.02 | 843,538 | -0.09(-0.08%) |
Jul 26, 2022 | 113.50 | 113.50 | 106.74 | 108.10 | 1,327,632 | -0.73(-0.67%) |
Jul 25, 2022 | 109.72 | 111.90 | 107.91 | 108.83 | 1,084,797 | -0.88(-0.80%) |
Jul 22, 2022 | 115.12 | 119.10 | 109.05 | 109.72 | 1,518,638 | +1.49(+1.38%) |
Jul 21, 2022 | 107.03 | 108.33 | 105.95 | 108.22 | 973,683 | +1.46(+1.37%) |
Jul 20, 2022 | 106.42 | 107.94 | 105.87 | 106.76 | 945,893 | +0.28(+0.26%) |
Jul 19, 2022 | 104.31 | 106.62 | 104.27 | 106.48 | 1,029,468 | +3.92(+3.83%) |
Jul 18, 2022 | 102.42 | 104.12 | 101.86 | 102.56 | 1,162,879 | +0.69(+0.68%) |
Jul 15, 2022 | 101.18 | 102.61 | 99.62 | 101.87 | 547,730 | +2.75(+2.77%) |
Jul 14, 2022 | 99.11 | 99.93 | 97.50 | 99.12 | 655,386 | -1.76(-1.74%) |
Jul 13, 2022 | 99.30 | 101.77 | 99.30 | 100.88 | 419,291 | +0.22(+0.22%) |
Jul 12, 2022 | 99.11 | 101.87 | 98.75 | 100.66 | 611,820 | +0.50(+0.50%) |
Jul 11, 2022 | 101.36 | 101.50 | 99.93 | 100.16 | 429,510 | -2.10(-2.05%) |
Jul 08, 2022 | 103.94 | 104.78 | 102.21 | 102.25 | 563,755 | -1.83(-1.76%) |
Jul 07, 2022 | 101.87 | 104.17 | 101.87 | 104.08 | 656,521 | +3.00(+2.97%) |
Jul 06, 2022 | 99.84 | 102.08 | 98.83 | 101.08 | 1,002,734 | -2.62(-2.53%) |
Jul 05, 2022 | 103.44 | 103.89 | 101.24 | 103.69 | 660,571 | -1.06(-1.01%) |
Jul 01, 2022 | 99.26 | 104.96 | 99.20 | 104.75 | 1,171,019 | +5.20(+5.22%) |
Jun 30, 2022 | 100.64 | 101.11 | 97.75 | 99.55 | 2,977,714 | -6.46(-6.09%) |
Jun 29, 2022 | 105.64 | 107.09 | 103.79 | 106.01 | 732,181 | +1.14(+1.08%) |
Jun 28, 2022 | 107.35 | 108.74 | 104.70 | 104.87 | 547,080 | -2.08(-1.94%) |
Jun 27, 2022 | 108.17 | 108.95 | 106.35 | 106.95 | 1,100,276 | -0.57(-0.53%) |
Jun 24, 2022 | 105.13 | 107.80 | 103.61 | 107.52 | 1,078,983 | +3.34(+3.21%) |
Jun 23, 2022 | 104.13 | 104.97 | 103.39 | 104.18 | 618,602 | +0.47(+0.46%) |
Jun 22, 2022 | 101.08 | 104.92 | 101.08 | 103.70 | 630,985 | +1.93(+1.89%) |
Jun 21, 2022 | 104.32 | 104.32 | 100.60 | 101.78 | 1,322,556 | -0.82(-0.80%) |
Jun 17, 2022 | 99.93 | 103.62 | 99.93 | 102.60 | 2,663,878 | +2.29(+2.29%) |
Jun 16, 2022 | 101.78 | 102.01 | 98.39 | 100.30 | 1,571,263 | -3.92(-3.77%) |
Jun 15, 2022 | 104.40 | 106.10 | 102.49 | 104.23 | 1,308,781 | +0.56(+0.54%) |
Jun 14, 2022 | 108.22 | 108.22 | 103.53 | 103.67 | 1,827,299 | -4.64(-4.28%) |
Jun 13, 2022 | 110.75 | 111.55 | 107.58 | 108.30 | 1,136,277 | -5.13(-4.52%) |
Jun 10, 2022 | 114.32 | 115.20 | 112.80 | 113.43 | 1,578,305 | -3.20(-2.75%) |
Jun 09, 2022 | 118.48 | 118.92 | 116.58 | 116.63 | 508,619 | -2.39(-2.01%) |
Jun 08, 2022 | 119.91 | 120.36 | 118.50 | 119.03 | 449,285 | -1.84(-1.52%) |
Jun 07, 2022 | 118.37 | 121.06 | 117.63 | 120.86 | 659,180 | +1.09(+0.91%) |
Jun 06, 2022 | 120.10 | 121.61 | 118.72 | 119.78 | 439,454 | +0.00(+0.00%) |
Jun 03, 2022 | 120.61 | 121.07 | 119.63 | 119.78 | 699,482 | -1.47(-1.21%) |
Jun 02, 2022 | 119.94 | 121.35 | 117.63 | 121.25 | 620,931 | +1.89(+1.58%) |
Jun 01, 2022 | 124.20 | 124.20 | 118.92 | 119.36 | 770,303 | -3.81(-3.10%) |
May 31, 2022 | 123.07 | 123.96 | 121.61 | 123.18 | 1,071,527 | -0.15(-0.12%) |
May 27, 2022 | 122.36 | 123.38 | 121.69 | 123.33 | 485,887 | +1.69(+1.39%) |
May 26, 2022 | 121.36 | 122.44 | 120.74 | 121.64 | 820,133 | +1.13(+0.94%) |
May 25, 2022 | 119.74 | 122.72 | 118.99 | 120.50 | 620,721 | +0.68(+0.57%) |
May 24, 2022 | 120.14 | 120.14 | 116.73 | 119.82 | 493,073 | -0.33(-0.27%) |
May 23, 2022 | 121.08 | 121.08 | 116.68 | 120.15 | 594,345 | +0.80(+0.67%) |
May 20, 2022 | 118.10 | 119.47 | 115.55 | 119.35 | 597,470 | +2.01(+1.72%) |
May 19, 2022 | 116.21 | 118.97 | 115.20 | 117.34 | 784,820 | -0.19(-0.16%) |
May 18, 2022 | 123.87 | 123.96 | 117.29 | 117.52 | 988,566 | -8.29(-6.59%) |
May 17, 2022 | 124.17 | 125.82 | 123.00 | 125.81 | 443,598 | +3.19(+2.60%) |
May 16, 2022 | 123.10 | 123.42 | 121.13 | 122.63 | 549,623 | -0.41(-0.33%) |
May 13, 2022 | 122.18 | 123.44 | 120.71 | 123.03 | 675,619 | +1.16(+0.95%) |
May 12, 2022 | 120.50 | 123.42 | 120.00 | 121.88 | 668,253 | +1.60(+1.33%) |
May 11, 2022 | 124.37 | 125.58 | 119.92 | 120.28 | 685,479 | -3.52(-2.85%) |
May 10, 2022 | 124.51 | 125.18 | 121.97 | 123.80 | 588,161 | +0.11(+0.09%) |
May 09, 2022 | 125.32 | 125.32 | 122.82 | 123.69 | 684,035 | -2.44(-1.93%) |
May 06, 2022 | 124.35 | 128.04 | 123.17 | 126.13 | 794,589 | +1.49(+1.20%) |
May 05, 2022 | 127.76 | 128.30 | 123.44 | 124.64 | 749,164 | -3.61(-2.82%) |
May 04, 2022 | 124.25 | 128.48 | 123.20 | 128.25 | 515,604 | +4.78(+3.87%) |
May 03, 2022 | 120.20 | 124.32 | 120.05 | 123.47 | 618,768 | +2.83(+2.35%) |