Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 92.97 | 92.97 | 87.93 | 88.18 | 60,006,752 | -11.03(-11.12%) |
Jul 28, 2022 | 100.57 | 101.32 | 94.35 | 99.22 | 34,321,808 | -2.20(-2.17%) |
Jul 27, 2022 | 100.84 | 101.60 | 98.48 | 101.42 | 19,606,332 | +1.32(+1.32%) |
Jul 26, 2022 | 102.93 | 103.85 | 99.47 | 100.09 | 28,339,740 | +0.37(+0.38%) |
Jul 25, 2022 | 99.17 | 99.93 | 97.43 | 99.72 | 16,814,436 | +0.44(+0.45%) |
Jul 22, 2022 | 102.93 | 103.31 | 98.36 | 99.28 | 19,072,850 | -4.46(-4.30%) |
Jul 21, 2022 | 102.68 | 105.20 | 102.31 | 103.74 | 18,400,732 | +1.16(+1.13%) |
Jul 20, 2022 | 104.83 | 105.74 | 101.49 | 102.58 | 22,170,872 | -0.78(-0.75%) |
Jul 19, 2022 | 102.59 | 103.43 | 100.18 | 103.36 | 20,080,352 | +1.59(+1.56%) |
Jul 18, 2022 | 104.48 | 105.54 | 101.58 | 101.77 | 20,770,508 | +0.69(+0.68%) |
Jul 15, 2022 | 102.12 | 102.27 | 96.54 | 101.08 | 34,024,164 | -1.30(-1.27%) |
Jul 14, 2022 | 106.37 | 107.10 | 99.37 | 102.38 | 35,770,320 | -5.27(-4.89%) |
Jul 13, 2022 | 105.42 | 109.17 | 105.33 | 107.65 | 17,075,824 | -0.11(-0.10%) |
Jul 12, 2022 | 109.39 | 109.53 | 105.64 | 107.76 | 22,612,614 | -0.36(-0.33%) |
Jul 11, 2022 | 113.93 | 114.05 | 107.88 | 108.12 | 31,683,716 | -11.18(-9.37%) |
Jul 08, 2022 | 120.64 | 124.17 | 119.10 | 119.30 | 27,587,416 | -1.47(-1.22%) |
Jul 07, 2022 | 119.03 | 123.34 | 119.03 | 120.77 | 24,519,402 | +3.23(+2.75%) |
Jul 06, 2022 | 117.35 | 118.41 | 113.98 | 117.54 | 20,479,404 | -1.00(-0.84%) |
Jul 05, 2022 | 112.99 | 118.93 | 110.65 | 118.54 | 21,285,032 | +4.08(+3.56%) |
Jul 01, 2022 | 112.12 | 115.08 | 111.42 | 114.46 | 16,903,628 | +2.29(+2.04%) |
Jun 30, 2022 | 112.26 | 113.08 | 109.90 | 112.17 | 14,005,344 | -2.32(-2.03%) |
Jun 29, 2022 | 114.27 | 115.54 | 112.20 | 114.49 | 13,967,620 | -0.72(-0.62%) |
Jun 28, 2022 | 117.40 | 119.33 | 114.97 | 115.21 | 18,929,940 | -1.94(-1.66%) |
Jun 27, 2022 | 118.38 | 119.77 | 116.32 | 117.16 | 22,003,310 | +1.09(+0.94%) |
Jun 24, 2022 | 113.77 | 116.52 | 112.78 | 116.06 | 27,393,300 | +5.44(+4.91%) |
Jun 23, 2022 | 108.50 | 111.59 | 106.65 | 110.62 | 33,685,364 | +6.87(+6.62%) |
Jun 22, 2022 | 102.85 | 105.68 | 101.71 | 103.75 | 24,575,980 | -1.22(-1.17%) |
Jun 21, 2022 | 104.56 | 105.64 | 102.49 | 104.98 | 34,434,996 | +4.09(+4.06%) |
Jun 17, 2022 | 111.05 | 111.25 | 99.98 | 100.88 | 74,255,408 | +0.78(+0.78%) |
Jun 16, 2022 | 101.43 | 103.52 | 99.18 | 100.10 | 22,639,268 | -6.49(-6.09%) |
Jun 15, 2022 | 105.39 | 107.19 | 103.00 | 106.60 | 24,326,998 | +2.76(+2.66%) |
Jun 14, 2022 | 100.64 | 104.67 | 99.49 | 103.83 | 28,919,766 | +6.62(+6.81%) |
Jun 13, 2022 | 102.24 | 103.14 | 96.29 | 97.21 | 36,866,744 | -11.17(-10.31%) |
Jun 10, 2022 | 112.15 | 113.30 | 106.80 | 108.38 | 50,568,532 | -0.06(-0.05%) |
Jun 09, 2022 | 113.47 | 116.65 | 107.99 | 108.44 | 73,625,936 | -9.59(-8.13%) |
Jun 08, 2022 | 106.82 | 119.45 | 106.38 | 118.03 | 93,506,728 | +15.10(+14.67%) |
Jun 07, 2022 | 98.66 | 103.07 | 98.10 | 102.94 | 36,430,796 | +5.24(+5.36%) |
Jun 06, 2022 | 98.32 | 101.06 | 96.62 | 97.70 | 37,767,960 | +5.72(+6.22%) |
Jun 03, 2022 | 93.89 | 94.73 | 91.79 | 91.97 | 16,069,112 | -4.23(-4.40%) |
Jun 02, 2022 | 92.43 | 96.33 | 92.16 | 96.21 | 23,894,976 | +4.07(+4.41%) |
Jun 01, 2022 | 94.63 | 95.64 | 90.66 | 92.14 | 24,029,430 | -2.63(-2.78%) |
May 31, 2022 | 97.03 | 98.00 | 94.18 | 94.78 | 34,261,464 | +2.60(+2.83%) |
May 27, 2022 | 90.99 | 93.25 | 89.17 | 92.17 | 27,075,150 | -1.06(-1.13%) |
May 26, 2022 | 86.14 | 93.83 | 85.58 | 93.23 | 51,503,692 | +12.01(+14.79%) |
May 25, 2022 | 82.61 | 82.95 | 79.99 | 81.22 | 23,371,512 | -0.16(-0.19%) |
May 24, 2022 | 83.86 | 83.99 | 80.46 | 81.38 | 15,404,913 | -4.70(-5.46%) |
May 23, 2022 | 85.91 | 86.26 | 83.64 | 86.07 | 14,172,870 | +0.43(+0.51%) |
May 20, 2022 | 87.52 | 88.97 | 83.61 | 85.64 | 21,262,972 | -0.89(-1.03%) |
May 19, 2022 | 85.04 | 88.89 | 84.60 | 86.53 | 21,050,244 | +0.37(+0.44%) |
May 18, 2022 | 88.81 | 90.42 | 85.85 | 86.15 | 19,226,202 | -4.62(-5.09%) |
May 17, 2022 | 91.52 | 93.23 | 88.35 | 90.77 | 27,688,454 | +5.44(+6.37%) |
May 16, 2022 | 86.54 | 87.90 | 85.19 | 85.33 | 19,886,846 | -1.49(-1.72%) |
May 13, 2022 | 81.03 | 87.19 | 80.91 | 86.82 | 20,348,322 | +6.81(+8.51%) |
May 12, 2022 | 79.61 | 82.02 | 76.98 | 80.01 | 24,111,142 | -0.63(-0.78%) |
May 11, 2022 | 84.38 | 86.36 | 80.39 | 80.65 | 25,280,020 | -2.80(-3.36%) |
May 10, 2022 | 87.46 | 87.46 | 82.40 | 83.45 | 23,700,294 | -0.27(-0.32%) |
May 09, 2022 | 85.81 | 87.42 | 83.35 | 83.71 | 23,641,874 | -5.14(-5.79%) |
May 06, 2022 | 92.12 | 92.61 | 87.53 | 88.86 | 18,818,232 | -4.53(-4.85%) |
May 05, 2022 | 96.64 | 97.16 | 92.80 | 93.38 | 18,913,662 | -6.68(-6.68%) |
May 04, 2022 | 96.42 | 100.22 | 95.33 | 100.06 | 17,947,810 | +1.02(+1.03%) |
May 03, 2022 | 98.80 | 101.33 | 98.11 | 99.05 | 15,413,433 | -0.82(-0.82%) |