Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 97.88 | 98.31 | 97.78 | 98.00 | 8,149,891 | +0.01(+0.01%) |
Jul 28, 2022 | 98.02 | 98.13 | 97.78 | 97.99 | 6,874,619 | +0.70(+0.72%) |
Jul 27, 2022 | 97.17 | 97.60 | 97.16 | 97.30 | 5,807,172 | +0.34(+0.35%) |
Jul 26, 2022 | 97.41 | 97.48 | 96.96 | 96.96 | 6,703,193 | -0.02(-0.02%) |
Jul 25, 2022 | 96.90 | 97.08 | 96.87 | 96.98 | 3,960,160 | -0.36(-0.37%) |
Jul 22, 2022 | 97.24 | 97.56 | 97.10 | 97.33 | 7,777,206 | +0.75(+0.78%) |
Jul 21, 2022 | 96.02 | 96.60 | 96.02 | 96.58 | 6,286,472 | +0.80(+0.84%) |
Jul 20, 2022 | 96.20 | 96.21 | 95.74 | 95.78 | 6,503,093 | -0.07(-0.07%) |
Jul 19, 2022 | 96.01 | 96.04 | 95.73 | 95.85 | 6,303,730 | -0.13(-0.14%) |
Jul 18, 2022 | 96.05 | 96.08 | 95.79 | 95.98 | 6,379,004 | -0.31(-0.32%) |
Jul 15, 2022 | 96.00 | 96.38 | 95.96 | 96.29 | 9,175,331 | +0.38(+0.39%) |
Jul 14, 2022 | 95.59 | 96.03 | 95.42 | 95.91 | 6,619,169 | -0.34(-0.35%) |
Jul 13, 2022 | 95.33 | 96.28 | 95.29 | 96.25 | 6,939,379 | +0.35(+0.36%) |
Jul 12, 2022 | 96.07 | 96.23 | 95.88 | 95.90 | 7,104,733 | +0.13(+0.14%) |
Jul 11, 2022 | 95.74 | 95.98 | 95.68 | 95.77 | 6,114,901 | +0.44(+0.46%) |
Jul 08, 2022 | 95.44 | 95.54 | 95.26 | 95.33 | 5,596,355 | -0.36(-0.37%) |
Jul 07, 2022 | 96.00 | 96.03 | 95.60 | 95.69 | 8,715,220 | -0.22(-0.23%) |
Jul 06, 2022 | 96.79 | 96.81 | 95.90 | 95.90 | 7,059,210 | -0.65(-0.67%) |
Jul 05, 2022 | 96.56 | 96.72 | 96.38 | 96.55 | 7,235,358 | +0.18(+0.19%) |
Jul 01, 2022 | 96.25 | 96.80 | 96.14 | 96.37 | 7,850,804 | +0.80(+0.83%) |
Jun 30, 2022 | 95.50 | 95.84 | 95.48 | 95.58 | 8,001,165 | +0.43(+0.45%) |
Jun 29, 2022 | 94.75 | 95.16 | 94.64 | 95.14 | 7,794,296 | +0.55(+0.58%) |
Jun 28, 2022 | 94.50 | 94.62 | 94.37 | 94.60 | 6,957,610 | +0.04(+0.04%) |
Jun 27, 2022 | 94.63 | 94.89 | 94.44 | 94.56 | 8,850,900 | -0.42(-0.45%) |
Jun 24, 2022 | 95.04 | 95.38 | 94.93 | 94.99 | 7,861,416 | -0.15(-0.16%) |
Jun 23, 2022 | 95.17 | 95.65 | 95.06 | 95.14 | 8,270,429 | +0.39(+0.42%) |
Jun 22, 2022 | 94.63 | 94.87 | 94.62 | 94.74 | 10,039,554 | +0.80(+0.85%) |
Jun 21, 2022 | 94.02 | 94.24 | 93.80 | 93.94 | 9,598,565 | -0.38(-0.40%) |
Jun 17, 2022 | 94.39 | 94.53 | 93.98 | 94.32 | 10,523,862 | -0.01(-0.01%) |
Jun 16, 2022 | 93.28 | 94.34 | 93.19 | 94.33 | 9,925,621 | +0.23(+0.24%) |
Jun 15, 2022 | 93.71 | 94.15 | 93.23 | 94.10 | 11,680,038 | +1.03(+1.11%) |
Jun 14, 2022 | 93.85 | 93.94 | 92.93 | 93.07 | 11,642,227 | -0.55(-0.59%) |
Jun 13, 2022 | 94.09 | 94.33 | 93.18 | 93.62 | 10,084,442 | -1.56(-1.64%) |
Jun 10, 2022 | 95.57 | 95.61 | 94.97 | 95.18 | 8,329,929 | -0.74(-0.77%) |
Jun 09, 2022 | 95.94 | 96.08 | 95.85 | 95.93 | 5,769,883 | -0.10(-0.11%) |
Jun 08, 2022 | 96.27 | 96.40 | 96.03 | 96.03 | 4,416,139 | -0.39(-0.41%) |
Jun 07, 2022 | 96.27 | 96.59 | 96.25 | 96.42 | 5,978,621 | +0.37(+0.38%) |
Jun 06, 2022 | 96.51 | 96.60 | 96.03 | 96.06 | 5,472,976 | -0.59(-0.61%) |
Jun 03, 2022 | 96.51 | 96.73 | 96.48 | 96.65 | 6,980,020 | -0.16(-0.17%) |
Jun 02, 2022 | 96.87 | 96.90 | 96.56 | 96.81 | 7,933,019 | +0.12(+0.13%) |
Jun 01, 2022 | 97.18 | 97.31 | 96.58 | 96.69 | 8,571,265 | -0.40(-0.41%) |
May 31, 2022 | 97.14 | 97.24 | 96.91 | 97.08 | 11,182,027 | -0.62(-0.63%) |
May 27, 2022 | 97.67 | 97.87 | 97.60 | 97.70 | 5,857,760 | +0.16(+0.16%) |
May 26, 2022 | 97.65 | 97.76 | 97.39 | 97.54 | 6,096,268 | -0.08(-0.08%) |
May 25, 2022 | 97.52 | 97.65 | 97.36 | 97.62 | 8,226,245 | +0.40(+0.41%) |
May 24, 2022 | 96.78 | 97.34 | 96.77 | 97.22 | 11,012,289 | +0.74(+0.77%) |
May 23, 2022 | 96.65 | 96.83 | 96.39 | 96.48 | 8,533,862 | -0.32(-0.33%) |
May 20, 2022 | 96.60 | 96.84 | 96.53 | 96.79 | 7,172,908 | +0.29(+0.30%) |
May 19, 2022 | 96.83 | 96.85 | 96.41 | 96.50 | 11,196,803 | +0.24(+0.25%) |
May 18, 2022 | 95.81 | 96.31 | 95.78 | 96.26 | 6,494,593 | +0.38(+0.40%) |
May 17, 2022 | 95.96 | 96.11 | 95.84 | 95.87 | 7,040,561 | -0.53(-0.55%) |
May 16, 2022 | 96.37 | 96.62 | 96.35 | 96.40 | 7,715,313 | +0.22(+0.22%) |
May 13, 2022 | 96.41 | 96.44 | 96.16 | 96.18 | 7,157,337 | -0.41(-0.43%) |
May 12, 2022 | 96.59 | 96.78 | 96.52 | 96.60 | 9,609,528 | +0.18(+0.18%) |
May 11, 2022 | 95.77 | 96.44 | 95.67 | 96.42 | 17,544,618 | +0.36(+0.37%) |
May 10, 2022 | 96.19 | 96.38 | 96.01 | 96.06 | 19,693,320 | +0.29(+0.30%) |
May 09, 2022 | 95.27 | 95.80 | 95.21 | 95.77 | 9,209,217 | +0.47(+0.49%) |
May 06, 2022 | 95.39 | 95.66 | 95.23 | 95.30 | 8,861,115 | -0.40(-0.42%) |
May 05, 2022 | 96.16 | 96.19 | 95.32 | 95.71 | 18,623,276 | -0.96(-0.99%) |
May 04, 2022 | 96.01 | 96.69 | 95.82 | 96.66 | 15,620,283 | +0.62(+0.64%) |
May 03, 2022 | 96.37 | 96.45 | 95.98 | 96.04 | 12,965,335 | +0.22(+0.23%) |