Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 102.83 | 104.89 | 102.51 | 104.64 | 2,483,697 | +2.02(+1.97%) |
Jul 28, 2022 | 103.64 | 104.17 | 100.08 | 102.62 | 3,611,604 | -1.17(-1.13%) |
Jul 27, 2022 | 102.45 | 104.37 | 101.42 | 103.79 | 2,744,252 | +2.46(+2.43%) |
Jul 26, 2022 | 104.32 | 105.19 | 101.31 | 101.33 | 2,489,651 | -4.35(-4.12%) |
Jul 25, 2022 | 104.51 | 106.47 | 102.77 | 105.69 | 2,556,483 | +1.91(+1.84%) |
Jul 22, 2022 | 104.22 | 106.59 | 102.45 | 103.78 | 4,411,926 | -5.09(-4.67%) |
Jul 21, 2022 | 107.85 | 109.16 | 106.19 | 108.87 | 3,681,317 | -0.47(-0.43%) |
Jul 20, 2022 | 107.23 | 109.50 | 107.13 | 109.33 | 2,196,122 | +1.66(+1.54%) |
Jul 19, 2022 | 105.21 | 108.40 | 104.91 | 107.68 | 2,614,090 | +2.41(+2.29%) |
Jul 18, 2022 | 105.23 | 107.89 | 104.52 | 105.27 | 3,588,283 | +2.23(+2.16%) |
Jul 15, 2022 | 101.48 | 103.83 | 99.44 | 103.04 | 4,362,942 | +4.48(+4.54%) |
Jul 14, 2022 | 97.83 | 99.52 | 97.16 | 98.56 | 2,926,988 | -1.98(-1.97%) |
Jul 13, 2022 | 99.99 | 101.25 | 97.94 | 100.54 | 2,166,484 | -1.44(-1.41%) |
Jul 12, 2022 | 99.08 | 103.96 | 98.84 | 101.98 | 2,634,794 | -0.12(-0.12%) |
Jul 11, 2022 | 102.29 | 103.76 | 101.81 | 102.10 | 1,872,778 | -1.37(-1.33%) |
Jul 08, 2022 | 104.32 | 105.19 | 102.31 | 103.47 | 1,972,549 | -0.22(-0.21%) |
Jul 07, 2022 | 102.94 | 104.32 | 101.83 | 103.69 | 2,641,599 | +2.67(+2.64%) |
Jul 06, 2022 | 101.24 | 102.59 | 100.00 | 101.03 | 1,654,607 | -0.59(-0.58%) |
Jul 05, 2022 | 98.78 | 101.64 | 97.64 | 101.62 | 1,983,882 | -0.15(-0.15%) |
Jul 01, 2022 | 98.83 | 102.44 | 98.82 | 101.77 | 1,616,313 | +2.51(+2.52%) |
Jun 30, 2022 | 98.13 | 101.03 | 96.77 | 99.26 | 2,285,982 | -1.35(-1.35%) |
Jun 29, 2022 | 102.80 | 102.91 | 100.37 | 100.62 | 2,559,881 | -2.77(-2.68%) |
Jun 28, 2022 | 106.30 | 108.01 | 103.08 | 103.39 | 1,776,754 | -1.03(-0.99%) |
Jun 27, 2022 | 105.99 | 105.99 | 103.85 | 104.42 | 2,296,007 | -0.47(-0.45%) |
Jun 24, 2022 | 100.44 | 106.42 | 100.33 | 104.89 | 4,254,843 | +5.60(+5.64%) |
Jun 23, 2022 | 100.35 | 100.66 | 97.53 | 99.28 | 2,609,648 | -1.35(-1.34%) |
Jun 22, 2022 | 99.75 | 101.70 | 99.39 | 100.64 | 2,425,935 | -0.79(-0.78%) |
Jun 21, 2022 | 105.46 | 106.05 | 100.39 | 101.43 | 3,062,257 | -0.76(-0.75%) |
Jun 17, 2022 | 99.33 | 103.12 | 98.21 | 102.19 | 10,508,726 | +4.91(+5.04%) |
Jun 16, 2022 | 99.87 | 99.97 | 93.88 | 97.28 | 5,197,277 | -5.77(-5.60%) |
Jun 15, 2022 | 103.57 | 104.40 | 100.70 | 103.06 | 3,234,496 | +1.51(+1.49%) |
Jun 14, 2022 | 103.00 | 103.42 | 100.55 | 101.54 | 2,156,095 | -0.41(-0.40%) |
Jun 13, 2022 | 103.86 | 105.67 | 101.25 | 101.95 | 4,670,602 | -5.31(-4.95%) |
Jun 10, 2022 | 110.36 | 111.65 | 106.17 | 107.26 | 3,966,932 | -6.44(-5.66%) |
Jun 09, 2022 | 118.97 | 119.14 | 113.60 | 113.70 | 3,003,181 | -5.55(-4.66%) |
Jun 08, 2022 | 120.61 | 121.90 | 118.45 | 119.25 | 2,144,857 | -2.92(-2.39%) |
Jun 07, 2022 | 118.59 | 122.53 | 118.30 | 122.17 | 2,009,347 | +2.43(+2.03%) |
Jun 06, 2022 | 119.34 | 121.33 | 117.65 | 119.74 | 1,845,402 | +1.55(+1.31%) |
Jun 03, 2022 | 118.97 | 119.80 | 117.74 | 118.19 | 2,003,356 | -2.21(-1.84%) |
Jun 02, 2022 | 119.78 | 120.99 | 117.93 | 120.39 | 2,173,134 | +1.34(+1.13%) |
Jun 01, 2022 | 121.72 | 122.45 | 117.59 | 119.05 | 2,519,210 | -2.76(-2.27%) |
May 31, 2022 | 119.05 | 122.85 | 118.81 | 121.81 | 3,936,678 | +1.33(+1.11%) |
May 27, 2022 | 118.60 | 120.48 | 118.54 | 120.48 | 1,984,496 | +1.95(+1.65%) |
May 26, 2022 | 116.19 | 119.36 | 116.19 | 118.53 | 1,992,414 | +3.99(+3.49%) |
May 25, 2022 | 110.86 | 115.38 | 110.44 | 114.54 | 2,071,944 | +3.23(+2.90%) |
May 24, 2022 | 111.65 | 112.46 | 108.37 | 111.31 | 2,695,937 | -1.88(-1.66%) |
May 23, 2022 | 111.06 | 114.25 | 110.48 | 113.18 | 2,354,842 | +4.86(+4.49%) |
May 20, 2022 | 109.66 | 110.31 | 105.08 | 108.32 | 2,714,725 | +0.35(+0.33%) |
May 19, 2022 | 107.14 | 109.52 | 106.92 | 107.97 | 2,633,272 | -1.01(-0.93%) |
May 18, 2022 | 112.53 | 113.23 | 108.64 | 108.98 | 3,088,397 | -5.74(-5.00%) |
May 17, 2022 | 112.24 | 115.26 | 111.38 | 114.72 | 3,089,528 | +6.14(+5.65%) |
May 16, 2022 | 110.35 | 111.31 | 107.35 | 108.58 | 2,548,003 | -2.37(-2.14%) |
May 13, 2022 | 110.20 | 112.77 | 109.81 | 110.95 | 3,219,916 | +2.77(+2.56%) |
May 12, 2022 | 109.93 | 111.72 | 105.75 | 108.18 | 4,168,061 | -5.16(-4.55%) |
May 11, 2022 | 114.92 | 118.08 | 113.16 | 113.34 | 2,939,256 | -1.36(-1.19%) |
May 10, 2022 | 117.39 | 118.45 | 111.35 | 114.70 | 3,146,638 | -2.08(-1.78%) |
May 09, 2022 | 118.25 | 119.85 | 115.92 | 116.78 | 3,008,893 | -3.62(-3.01%) |
May 06, 2022 | 123.06 | 123.48 | 119.12 | 120.40 | 2,568,503 | -3.12(-2.52%) |
May 05, 2022 | 125.10 | 126.43 | 122.27 | 123.52 | 2,748,759 | -3.76(-2.96%) |
May 04, 2022 | 121.99 | 127.43 | 121.51 | 127.28 | 2,391,507 | +5.36(+4.39%) |
May 03, 2022 | 120.84 | 123.48 | 119.66 | 121.92 | 2,211,673 | +1.91(+1.59%) |