Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 103.26 | 105.33 | 102.94 | 105.08 | 2,473,239 | +2.03(+1.97%) |
Jul 28, 2022 | 104.08 | 104.61 | 100.51 | 103.05 | 3,596,396 | -1.18(-1.13%) |
Jul 27, 2022 | 102.89 | 104.81 | 101.85 | 104.23 | 2,732,697 | +2.47(+2.43%) |
Jul 26, 2022 | 104.76 | 105.63 | 101.74 | 101.76 | 2,479,168 | -4.37(-4.12%) |
Jul 25, 2022 | 104.95 | 106.92 | 103.20 | 106.13 | 2,545,719 | +1.91(+1.84%) |
Jul 22, 2022 | 104.66 | 107.04 | 102.88 | 104.22 | 4,393,348 | -5.11(-4.67%) |
Jul 21, 2022 | 108.30 | 109.62 | 106.64 | 109.33 | 3,665,815 | -0.47(-0.43%) |
Jul 20, 2022 | 107.68 | 109.97 | 107.59 | 109.80 | 2,186,874 | +1.66(+1.54%) |
Jul 19, 2022 | 105.65 | 108.86 | 105.36 | 108.13 | 2,603,083 | +2.42(+2.29%) |
Jul 18, 2022 | 105.67 | 108.35 | 104.97 | 105.71 | 3,573,173 | +2.24(+2.16%) |
Jul 15, 2022 | 101.91 | 104.27 | 99.87 | 103.47 | 4,344,570 | +4.50(+4.54%) |
Jul 14, 2022 | 98.24 | 99.94 | 97.57 | 98.98 | 2,914,663 | -1.99(-1.97%) |
Jul 13, 2022 | 100.41 | 101.68 | 98.35 | 100.97 | 2,157,362 | -1.44(-1.41%) |
Jul 12, 2022 | 99.50 | 104.39 | 99.26 | 102.41 | 2,623,699 | -0.12(-0.12%) |
Jul 11, 2022 | 102.73 | 104.20 | 102.24 | 102.53 | 1,864,892 | -1.38(-1.33%) |
Jul 08, 2022 | 104.76 | 105.63 | 102.75 | 103.91 | 1,964,243 | -0.22(-0.21%) |
Jul 07, 2022 | 103.38 | 104.76 | 102.26 | 104.13 | 2,630,476 | +2.68(+2.64%) |
Jul 06, 2022 | 101.66 | 103.02 | 100.42 | 101.45 | 1,647,640 | -0.59(-0.58%) |
Jul 05, 2022 | 99.20 | 102.08 | 98.06 | 102.05 | 1,975,528 | -0.15(-0.15%) |
Jul 01, 2022 | 99.24 | 102.88 | 99.23 | 102.20 | 1,609,507 | +2.52(+2.52%) |
Jun 30, 2022 | 98.54 | 101.45 | 97.18 | 99.68 | 2,276,356 | -1.36(-1.34%) |
Jun 29, 2022 | 103.23 | 103.34 | 100.79 | 101.04 | 2,549,102 | -2.78(-2.68%) |
Jun 28, 2022 | 106.75 | 108.47 | 103.51 | 103.83 | 1,769,273 | -1.03(-0.99%) |
Jun 27, 2022 | 106.44 | 106.44 | 104.28 | 104.86 | 2,286,338 | -0.47(-0.45%) |
Jun 24, 2022 | 100.87 | 106.87 | 100.75 | 105.33 | 4,236,927 | +5.63(+5.64%) |
Jun 23, 2022 | 100.77 | 101.09 | 97.94 | 99.70 | 2,598,659 | -1.36(-1.34%) |
Jun 22, 2022 | 100.17 | 102.13 | 99.81 | 101.06 | 2,415,720 | -0.79(-0.78%) |
Jun 21, 2022 | 105.90 | 106.50 | 100.81 | 101.86 | 3,049,363 | -0.77(-0.75%) |
Jun 17, 2022 | 99.75 | 103.56 | 98.62 | 102.62 | 10,464,476 | +4.93(+5.04%) |
Jun 16, 2022 | 100.30 | 100.40 | 94.28 | 97.69 | 5,175,392 | -5.80(-5.60%) |
Jun 15, 2022 | 104.01 | 104.84 | 101.13 | 103.49 | 3,220,876 | +1.52(+1.49%) |
Jun 14, 2022 | 103.43 | 103.86 | 100.97 | 101.97 | 2,147,016 | -0.41(-0.40%) |
Jun 13, 2022 | 104.30 | 106.11 | 101.68 | 102.38 | 4,650,935 | -5.33(-4.95%) |
Jun 10, 2022 | 110.83 | 112.12 | 106.62 | 107.71 | 3,950,228 | -6.47(-5.66%) |
Jun 09, 2022 | 119.47 | 119.64 | 114.08 | 114.18 | 2,990,535 | -5.58(-4.66%) |
Jun 08, 2022 | 121.12 | 122.42 | 118.95 | 119.76 | 2,135,825 | -2.93(-2.39%) |
Jun 07, 2022 | 119.10 | 123.05 | 118.80 | 122.68 | 2,000,886 | +2.44(+2.03%) |
Jun 06, 2022 | 119.84 | 121.85 | 118.15 | 120.24 | 1,837,631 | +1.56(+1.31%) |
Jun 03, 2022 | 119.48 | 120.30 | 118.23 | 118.68 | 1,994,921 | -2.22(-1.84%) |
Jun 02, 2022 | 120.29 | 121.50 | 118.43 | 120.90 | 2,163,983 | +1.35(+1.13%) |
Jun 01, 2022 | 122.23 | 122.97 | 118.09 | 119.56 | 2,508,602 | -2.77(-2.27%) |
May 31, 2022 | 119.56 | 123.37 | 119.32 | 122.33 | 3,920,101 | +1.34(+1.11%) |
May 27, 2022 | 119.11 | 120.99 | 119.04 | 120.99 | 1,976,139 | +1.96(+1.65%) |
May 26, 2022 | 116.69 | 119.86 | 116.69 | 119.03 | 1,984,024 | +4.01(+3.49%) |
May 25, 2022 | 111.33 | 115.87 | 110.91 | 115.02 | 2,063,220 | +3.24(+2.90%) |
May 24, 2022 | 112.12 | 112.93 | 108.83 | 111.78 | 2,684,585 | -1.89(-1.66%) |
May 23, 2022 | 111.53 | 114.73 | 110.94 | 113.66 | 2,344,927 | +4.88(+4.49%) |
May 20, 2022 | 110.12 | 110.78 | 105.52 | 108.78 | 2,703,294 | +0.35(+0.33%) |
May 19, 2022 | 107.60 | 109.98 | 107.38 | 108.43 | 2,622,184 | -1.01(-0.93%) |
May 18, 2022 | 113.01 | 113.71 | 109.10 | 109.44 | 3,075,393 | -5.76(-5.00%) |
May 17, 2022 | 112.71 | 115.75 | 111.85 | 115.20 | 3,076,518 | +6.16(+5.65%) |
May 16, 2022 | 110.82 | 111.78 | 107.81 | 109.04 | 2,537,274 | -2.38(-2.14%) |
May 13, 2022 | 110.67 | 113.25 | 110.28 | 111.42 | 3,206,357 | +2.78(+2.56%) |
May 12, 2022 | 110.40 | 112.19 | 106.19 | 108.64 | 4,150,510 | -5.18(-4.55%) |
May 11, 2022 | 115.41 | 118.58 | 113.64 | 113.82 | 2,926,880 | -1.37(-1.19%) |
May 10, 2022 | 117.89 | 118.95 | 111.82 | 115.19 | 3,133,388 | -2.08(-1.78%) |
May 09, 2022 | 118.75 | 120.35 | 116.41 | 117.27 | 2,996,223 | -3.64(-3.01%) |
May 06, 2022 | 123.58 | 124.00 | 119.62 | 120.91 | 2,557,687 | -3.13(-2.52%) |
May 05, 2022 | 125.63 | 126.97 | 122.79 | 124.04 | 2,737,185 | -3.78(-2.96%) |
May 04, 2022 | 122.50 | 127.97 | 122.02 | 127.82 | 2,381,437 | +5.38(+4.39%) |
May 03, 2022 | 121.35 | 124.00 | 120.17 | 122.44 | 2,202,360 | +1.91(+1.59%) |