Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2022 | 889.10 | 890.80 | 886.30 | 887.10 | 0 | -3.40(-0.38%) |
Jul 30, 2022 | 881.20 | 899.50 | 877.00 | 890.50 | 0 | +0.00(+0.00%) |
Jul 29, 2022 | 881.20 | 899.50 | 877.00 | 890.50 | 0 | +10.70(+1.22%) |
Jul 28, 2022 | 881.20 | 881.40 | 878.50 | 879.80 | 0 | -3.30(-0.37%) |
Jul 27, 2022 | 880.80 | 883.10 | 880.70 | 883.10 | 0 | +18.20(+2.10%) |
Jul 26, 2022 | 863.40 | 865.50 | 863.00 | 864.90 | 0 | -4.20(-0.48%) |
Jul 25, 2022 | 869.60 | 869.80 | 868.80 | 869.10 | 0 | +9.70(+1.13%) |
Jul 24, 2022 | 865.00 | 866.10 | 859.40 | 859.40 | 0 | -4.70(-0.54%) |
Jul 23, 2022 | 862.10 | 878.10 | 857.50 | 864.10 | 0 | +0.00(+0.00%) |
Jul 22, 2022 | 862.10 | 878.10 | 857.50 | 864.10 | 0 | +3.80(+0.44%) |
Jul 21, 2022 | 862.10 | 862.40 | 860.00 | 860.30 | 0 | +19.20(+2.28%) |
Jul 20, 2022 | 841.80 | 842.60 | 841.00 | 841.10 | 0 | -22.90(-2.65%) |
Jul 19, 2022 | 862.40 | 864.00 | 861.50 | 864.00 | 0 | +12.00(+1.41%) |
Jul 18, 2022 | 851.50 | 852.80 | 851.50 | 852.00 | 0 | +17.00(+2.04%) |
Jul 17, 2022 | 833.80 | 836.40 | 832.10 | 835.00 | 0 | +2.40(+0.29%) |
Jul 16, 2022 | 823.80 | 834.40 | 814.10 | 832.60 | 0 | +0.00(+0.00%) |
Jul 15, 2022 | 823.80 | 834.40 | 814.10 | 832.60 | 0 | +8.60(+1.04%) |
Jul 14, 2022 | 823.80 | 824.60 | 823.00 | 824.00 | 0 | -7.80(-0.94%) |
Jul 13, 2022 | 835.20 | 836.10 | 831.70 | 831.80 | 0 | +6.40(+0.78%) |
Jul 12, 2022 | 825.80 | 826.80 | 824.70 | 825.40 | 0 | -32.00(-3.73%) |
Jul 11, 2022 | 859.00 | 859.00 | 855.90 | 857.40 | 0 | -27.30(-3.09%) |
Jul 10, 2022 | 884.60 | 886.00 | 879.20 | 884.70 | 0 | +1.00(+0.11%) |
Jul 09, 2022 | 863.80 | 891.60 | 854.60 | 883.70 | 0 | +0.00(+0.00%) |
Jul 08, 2022 | 863.80 | 891.60 | 854.60 | 883.70 | 0 | +20.90(+2.42%) |
Jul 07, 2022 | 863.80 | 865.00 | 862.80 | 862.80 | 0 | +20.70(+2.46%) |
Jul 06, 2022 | 842.80 | 844.10 | 841.80 | 842.10 | 0 | -12.10(-1.42%) |
Jul 05, 2022 | 853.10 | 855.60 | 853.10 | 854.20 | 0 | -23.20(-2.64%) |
Jul 04, 2022 | 878.30 | 878.70 | 866.90 | 877.40 | 0 | +1.30(+0.15%) |
Jul 03, 2022 | 878.30 | 878.70 | 876.00 | 876.10 | 0 | -1.30(-0.15%) |
Jul 02, 2022 | 884.60 | 890.20 | 850.10 | 877.40 | 0 | +0.00(+0.00%) |
Jul 01, 2022 | 884.60 | 890.20 | 850.10 | 877.40 | 0 | -5.00(-0.57%) |
Jun 30, 2022 | 884.60 | 886.40 | 881.20 | 882.40 | 0 | -29.70(-3.26%) |
Jun 29, 2022 | 911.40 | 912.90 | 911.40 | 912.10 | 0 | +5.80(+0.64%) |
Jun 28, 2022 | 906.80 | 907.90 | 905.20 | 906.30 | 0 | +3.00(+0.33%) |
Jun 27, 2022 | 904.20 | 904.60 | 902.00 | 903.30 | 0 | -1.80(-0.20%) |
Jun 26, 2022 | 904.20 | 909.40 | 904.10 | 905.10 | 0 | +0.90(+0.10%) |
Jun 25, 2022 | 902.50 | 917.90 | 900.60 | 904.20 | 0 | +0.00(+0.00%) |
Jun 24, 2022 | 902.50 | 917.90 | 900.60 | 904.20 | 0 | -1.20(-0.13%) |
Jun 23, 2022 | 902.50 | 905.70 | 902.40 | 905.40 | 0 | -18.60(-2.01%) |
Jun 22, 2022 | 926.00 | 927.40 | 924.00 | 924.00 | 0 | -14.10(-1.50%) |
Jun 21, 2022 | 939.60 | 940.10 | 935.80 | 938.10 | 0 | +7.00(+0.75%) |
Jun 20, 2022 | 931.00 | 944.00 | 924.50 | 931.10 | 0 | -0.30(-0.03%) |
Jun 19, 2022 | 931.00 | 932.20 | 929.00 | 931.40 | 0 | +2.20(+0.24%) |
Jun 18, 2022 | 949.50 | 950.90 | 928.40 | 929.20 | 0 | +0.00(+0.00%) |
Jun 17, 2022 | 949.50 | 950.90 | 928.40 | 929.20 | 0 | -18.10(-1.91%) |
Jun 16, 2022 | 949.50 | 950.40 | 946.30 | 947.30 | 0 | +13.30(+1.42%) |
Jun 15, 2022 | 935.10 | 935.30 | 933.70 | 934.00 | 0 | +22.20(+2.43%) |
Jun 14, 2022 | 913.50 | 913.50 | 911.80 | 911.80 | 0 | -15.30(-1.65%) |
Jun 13, 2022 | 925.40 | 927.90 | 923.30 | 927.10 | 0 | -42.40(-4.37%) |
Jun 12, 2022 | 972.00 | 975.30 | 968.70 | 969.50 | 0 | -2.50(-0.26%) |
Jun 11, 2022 | 971.80 | 976.90 | 952.80 | 972.00 | 0 | +0.00(+0.00%) |
Jun 10, 2022 | 971.80 | 976.90 | 952.80 | 972.00 | 0 | +2.10(+0.22%) |
Jun 09, 2022 | 971.80 | 972.70 | 968.50 | 969.90 | 0 | -39.40(-3.90%) |
Jun 08, 2022 | 1009 | 1010 | 1008 | 1009 | 0 | -4.00(-0.39%) |
Jun 07, 2022 | 1014 | 1015 | 1012 | 1013 | 0 | -8.30(-0.81%) |
Jun 06, 2022 | 1022 | 1023 | 1021 | 1022 | 0 | +0.70(+0.07%) |
Jun 05, 2022 | 1019 | 1021 | 1018 | 1021 | 0 | +0.60(+0.06%) |
Jun 04, 2022 | 1023 | 1037 | 1011 | 1020 | 0 | +0.00(+0.00%) |
Jun 03, 2022 | 1023 | 1037 | 1011 | 1020 | 0 | -5.60(-0.55%) |
Jun 02, 2022 | 1023 | 1026 | 1023 | 1026 | 0 | +31.00(+3.12%) |
Jun 01, 2022 | 996.00 | 996.10 | 994.20 | 994.90 | 0 | +30.30(+3.14%) |
May 31, 2022 | 962.00 | 965.20 | 959.70 | 964.60 | 0 | +16.50(+1.74%) |
May 30, 2022 | 949.20 | 953.50 | 940.50 | 948.10 | 0 | +5.90(+0.63%) |
May 29, 2022 | 949.20 | 949.90 | 941.10 | 942.20 | 0 | -0.80(-0.08%) |
May 28, 2022 | 937.60 | 946.70 | 934.20 | 943.00 | 0 | +0.00(+0.00%) |
May 27, 2022 | 937.60 | 946.70 | 934.20 | 943.00 | 0 | +4.20(+0.45%) |
May 26, 2022 | 937.60 | 938.90 | 936.60 | 938.80 | 0 | +2.50(+0.27%) |
May 25, 2022 | 934.50 | 937.60 | 934.50 | 936.30 | 0 | -8.40(-0.89%) |
May 24, 2022 | 943.70 | 945.10 | 943.40 | 944.70 | 0 | -0.10(-0.01%) |
May 23, 2022 | 949.70 | 949.70 | 944.80 | 944.80 | 0 | -6.60(-0.69%) |
May 22, 2022 | 948.70 | 953.20 | 948.10 | 951.40 | 0 | +2.80(+0.30%) |
May 21, 2022 | 953.70 | 961.00 | 938.10 | 948.60 | 0 | +0.00(+0.00%) |
May 20, 2022 | 953.70 | 961.00 | 938.10 | 948.60 | 0 | -4.10(-0.43%) |
May 19, 2022 | 953.70 | 955.60 | 951.80 | 952.70 | 0 | +31.20(+3.39%) |
May 18, 2022 | 922.80 | 923.40 | 920.90 | 921.50 | 0 | -19.30(-2.05%) |
May 17, 2022 | 942.70 | 942.70 | 939.00 | 940.80 | 0 | +13.90(+1.50%) |
May 16, 2022 | 927.80 | 928.70 | 926.70 | 926.90 | 0 | -5.80(-0.62%) |
May 15, 2022 | 932.10 | 935.80 | 930.60 | 932.70 | 0 | +1.90(+0.20%) |
May 14, 2022 | 932.30 | 952.20 | 922.70 | 930.80 | 0 | +0.00(+0.00%) |
May 13, 2022 | 932.30 | 952.20 | 922.70 | 930.80 | 0 | -3.50(-0.37%) |
May 12, 2022 | 932.30 | 935.30 | 930.90 | 934.30 | 0 | -49.90(-5.07%) |
May 11, 2022 | 985.50 | 987.40 | 983.30 | 984.20 | 0 | +38.20(+4.04%) |
May 10, 2022 | 945.70 | 947.30 | 945.70 | 946.00 | 0 | +10.30(+1.10%) |
May 09, 2022 | 936.60 | 936.70 | 934.00 | 935.70 | 0 | -10.80(-1.14%) |
May 08, 2022 | 949.80 | 949.80 | 945.40 | 946.50 | 0 | -0.90(-0.09%) |
May 07, 2022 | 973.10 | 974.70 | 941.00 | 947.40 | 0 | +0.00(+0.00%) |
May 06, 2022 | 973.10 | 974.70 | 941.00 | 947.40 | 0 | -25.80(-2.65%) |
May 05, 2022 | 973.10 | 974.70 | 970.90 | 973.20 | 0 | -12.80(-1.30%) |
May 04, 2022 | 983.00 | 986.00 | 982.20 | 986.00 | 0 | +27.50(+2.87%) |
May 03, 2022 | 958.20 | 960.00 | 958.00 | 958.50 | 0 | +26.90(+2.89%) |
May 02, 2022 | 930.90 | 933.00 | 929.70 | 931.60 | 0 | -4.40(-0.47%) |