Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 103.28 | 105.34 | 102.96 | 105.09 | 2,472,922 | +2.03(+1.97%) |
Jul 28, 2022 | 104.09 | 104.62 | 100.52 | 103.06 | 3,595,935 | -1.18(-1.13%) |
Jul 27, 2022 | 102.90 | 104.83 | 101.86 | 104.24 | 2,732,347 | +2.47(+2.43%) |
Jul 26, 2022 | 104.78 | 105.65 | 101.75 | 101.77 | 2,478,851 | -4.37(-4.12%) |
Jul 25, 2022 | 104.97 | 106.93 | 103.22 | 106.14 | 2,545,393 | +1.91(+1.84%) |
Jul 22, 2022 | 104.67 | 107.06 | 102.89 | 104.23 | 4,392,785 | -5.11(-4.67%) |
Jul 21, 2022 | 108.32 | 109.64 | 106.65 | 109.34 | 3,665,346 | -0.47(-0.43%) |
Jul 20, 2022 | 107.70 | 109.98 | 107.60 | 109.81 | 2,186,594 | +1.67(+1.54%) |
Jul 19, 2022 | 105.67 | 108.87 | 105.37 | 108.14 | 2,602,750 | +2.42(+2.29%) |
Jul 18, 2022 | 105.69 | 108.36 | 104.98 | 105.72 | 3,572,716 | +2.24(+2.16%) |
Jul 15, 2022 | 101.93 | 104.28 | 99.88 | 103.48 | 4,344,014 | +4.50(+4.54%) |
Jul 14, 2022 | 98.25 | 99.95 | 97.58 | 98.99 | 2,914,289 | -1.99(-1.97%) |
Jul 13, 2022 | 100.42 | 101.69 | 98.37 | 100.98 | 2,157,086 | -1.45(-1.41%) |
Jul 12, 2022 | 99.51 | 104.41 | 99.28 | 102.42 | 2,623,364 | -0.12(-0.12%) |
Jul 11, 2022 | 102.74 | 104.21 | 102.25 | 102.55 | 1,864,654 | -1.38(-1.33%) |
Jul 08, 2022 | 104.78 | 105.65 | 102.76 | 103.93 | 1,963,991 | -0.22(-0.21%) |
Jul 07, 2022 | 103.39 | 104.78 | 102.27 | 104.15 | 2,630,139 | +2.68(+2.64%) |
Jul 06, 2022 | 101.68 | 103.04 | 100.43 | 101.47 | 1,647,429 | -0.59(-0.58%) |
Jul 05, 2022 | 99.21 | 102.09 | 98.07 | 102.06 | 1,975,275 | -0.15(-0.15%) |
Jul 01, 2022 | 99.26 | 102.89 | 99.25 | 102.21 | 1,609,301 | +2.52(+2.52%) |
Jun 30, 2022 | 98.56 | 101.47 | 97.19 | 99.70 | 2,276,064 | -1.36(-1.34%) |
Jun 29, 2022 | 103.25 | 103.36 | 100.81 | 101.06 | 2,548,776 | -2.78(-2.68%) |
Jun 28, 2022 | 106.77 | 108.48 | 103.52 | 103.84 | 1,769,046 | -1.03(-0.99%) |
Jun 27, 2022 | 106.45 | 106.45 | 104.30 | 104.87 | 2,286,046 | -0.47(-0.45%) |
Jun 24, 2022 | 100.88 | 106.88 | 100.77 | 105.34 | 4,236,385 | +5.63(+5.64%) |
Jun 23, 2022 | 100.79 | 101.10 | 97.95 | 99.72 | 2,598,327 | -1.36(-1.34%) |
Jun 22, 2022 | 100.18 | 102.15 | 99.82 | 101.07 | 2,415,410 | -0.79(-0.78%) |
Jun 21, 2022 | 105.92 | 106.51 | 100.83 | 101.87 | 3,048,972 | -0.77(-0.75%) |
Jun 17, 2022 | 99.76 | 103.57 | 98.63 | 102.63 | 10,463,136 | +4.93(+5.04%) |
Jun 16, 2022 | 100.31 | 100.41 | 94.29 | 97.71 | 5,174,729 | -5.80(-5.60%) |
Jun 15, 2022 | 104.02 | 104.85 | 101.14 | 103.50 | 3,220,464 | +1.52(+1.49%) |
Jun 14, 2022 | 103.45 | 103.87 | 100.99 | 101.98 | 2,146,741 | -0.41(-0.40%) |
Jun 13, 2022 | 104.31 | 106.13 | 101.70 | 102.39 | 4,650,340 | -5.33(-4.95%) |
Jun 10, 2022 | 110.84 | 112.14 | 106.63 | 107.72 | 3,949,723 | -6.47(-5.66%) |
Jun 09, 2022 | 119.48 | 119.66 | 114.10 | 114.19 | 2,990,153 | -5.58(-4.66%) |
Jun 08, 2022 | 121.14 | 122.43 | 118.97 | 119.77 | 2,135,552 | -2.93(-2.39%) |
Jun 07, 2022 | 119.11 | 123.06 | 118.81 | 122.70 | 2,000,629 | +2.44(+2.03%) |
Jun 06, 2022 | 119.86 | 121.86 | 118.16 | 120.26 | 1,837,396 | +1.56(+1.31%) |
Jun 03, 2022 | 119.49 | 120.32 | 118.25 | 118.70 | 1,994,665 | -2.22(-1.84%) |
Jun 02, 2022 | 120.31 | 121.51 | 118.45 | 120.92 | 2,163,706 | +1.35(+1.13%) |
Jun 01, 2022 | 122.25 | 122.99 | 118.11 | 119.57 | 2,508,281 | -2.78(-2.27%) |
May 31, 2022 | 119.57 | 123.39 | 119.33 | 122.34 | 3,919,599 | +1.34(+1.11%) |
May 27, 2022 | 119.12 | 121.01 | 119.05 | 121.01 | 1,975,886 | +1.96(+1.65%) |
May 26, 2022 | 116.70 | 119.88 | 116.70 | 119.04 | 1,983,770 | +4.01(+3.49%) |
May 25, 2022 | 111.34 | 115.89 | 110.92 | 115.03 | 2,062,956 | +3.24(+2.90%) |
May 24, 2022 | 112.14 | 112.95 | 108.84 | 111.79 | 2,684,241 | -1.89(-1.66%) |
May 23, 2022 | 111.54 | 114.75 | 110.96 | 113.68 | 2,344,626 | +4.88(+4.49%) |
May 20, 2022 | 110.14 | 110.80 | 105.53 | 108.80 | 2,702,948 | +0.35(+0.33%) |
May 19, 2022 | 107.61 | 109.99 | 107.39 | 108.44 | 2,621,848 | -1.01(-0.93%) |
May 18, 2022 | 113.03 | 113.72 | 109.11 | 109.46 | 3,074,999 | -5.76(-5.00%) |
May 17, 2022 | 112.73 | 115.76 | 111.87 | 115.22 | 3,076,125 | +6.16(+5.65%) |
May 16, 2022 | 110.83 | 111.79 | 107.82 | 109.05 | 2,536,949 | -2.38(-2.14%) |
May 13, 2022 | 110.68 | 113.27 | 110.29 | 111.44 | 3,205,947 | +2.78(+2.56%) |
May 12, 2022 | 110.41 | 112.20 | 106.21 | 108.65 | 4,149,979 | -5.18(-4.55%) |
May 11, 2022 | 115.42 | 118.59 | 113.65 | 113.83 | 2,926,505 | -1.37(-1.19%) |
May 10, 2022 | 117.90 | 118.97 | 111.83 | 115.20 | 3,132,987 | -2.09(-1.78%) |
May 09, 2022 | 118.77 | 120.37 | 116.43 | 117.29 | 2,995,839 | -3.64(-3.01%) |
May 06, 2022 | 123.60 | 124.02 | 119.64 | 120.92 | 2,557,360 | -3.13(-2.52%) |
May 05, 2022 | 125.64 | 126.98 | 122.81 | 124.05 | 2,736,834 | -3.78(-2.96%) |
May 04, 2022 | 122.52 | 127.98 | 122.04 | 127.83 | 2,381,132 | +5.38(+4.39%) |
May 03, 2022 | 121.37 | 124.02 | 120.18 | 122.45 | 2,202,078 | +1.91(+1.59%) |