Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 126.97 | 131.36 | 125.68 | 130.25 | 268,428 | +2.67(+2.09%) |
Jul 28, 2022 | 132.26 | 132.26 | 126.49 | 127.58 | 206,454 | -5.04(-3.80%) |
Jul 27, 2022 | 130.50 | 134.40 | 130.46 | 132.62 | 277,447 | +2.44(+1.87%) |
Jul 26, 2022 | 128.03 | 133.07 | 128.00 | 130.18 | 167,173 | +2.26(+1.77%) |
Jul 25, 2022 | 128.62 | 128.98 | 125.61 | 127.92 | 204,710 | -0.86(-0.67%) |
Jul 22, 2022 | 132.56 | 132.89 | 127.89 | 128.78 | 255,365 | -2.72(-2.07%) |
Jul 21, 2022 | 130.24 | 134.26 | 129.44 | 131.50 | 179,900 | +1.36(+1.05%) |
Jul 20, 2022 | 133.89 | 136.69 | 129.88 | 130.14 | 279,575 | -3.11(-2.33%) |
Jul 19, 2022 | 128.92 | 133.36 | 128.00 | 133.25 | 335,383 | +5.73(+4.49%) |
Jul 18, 2022 | 135.76 | 135.76 | 126.74 | 127.52 | 346,723 | -7.67(-5.67%) |
Jul 15, 2022 | 133.59 | 135.44 | 128.94 | 135.19 | 307,858 | +3.37(+2.56%) |
Jul 14, 2022 | 129.85 | 132.30 | 127.25 | 131.82 | 216,454 | +2.95(+2.29%) |
Jul 13, 2022 | 127.55 | 134.84 | 127.40 | 128.87 | 143,100 | -1.45(-1.11%) |
Jul 12, 2022 | 128.88 | 133.43 | 126.17 | 130.32 | 158,910 | +0.65(+0.50%) |
Jul 11, 2022 | 136.54 | 137.34 | 129.48 | 129.67 | 297,155 | -7.21(-5.27%) |
Jul 08, 2022 | 133.05 | 137.11 | 130.12 | 136.88 | 280,404 | +3.33(+2.49%) |
Jul 07, 2022 | 130.68 | 135.56 | 128.24 | 133.55 | 415,879 | +2.70(+2.06%) |
Jul 06, 2022 | 131.56 | 134.00 | 126.97 | 130.85 | 447,436 | -1.15(-0.87%) |
Jul 05, 2022 | 124.91 | 134.00 | 123.70 | 132.00 | 608,152 | +5.90(+4.68%) |
Jul 01, 2022 | 125.54 | 127.95 | 116.59 | 126.10 | 353,012 | -0.41(-0.32%) |
Jun 30, 2022 | 122.47 | 126.64 | 121.57 | 126.51 | 410,536 | +1.53(+1.22%) |
Jun 29, 2022 | 121.02 | 125.56 | 120.00 | 124.98 | 309,672 | +4.33(+3.59%) |
Jun 28, 2022 | 118.92 | 121.74 | 114.63 | 120.65 | 520,729 | +2.89(+2.45%) |
Jun 27, 2022 | 116.99 | 119.32 | 115.37 | 117.76 | 350,769 | +0.83(+0.71%) |
Jun 24, 2022 | 116.48 | 117.64 | 112.74 | 116.93 | 706,461 | +1.91(+1.66%) |
Jun 23, 2022 | 112.29 | 115.10 | 110.94 | 115.02 | 423,106 | +3.04(+2.71%) |
Jun 22, 2022 | 106.22 | 111.99 | 105.92 | 111.98 | 465,661 | +3.69(+3.41%) |
Jun 21, 2022 | 106.39 | 110.30 | 105.00 | 108.29 | 331,494 | +3.32(+3.16%) |
Jun 17, 2022 | 101.80 | 108.00 | 101.80 | 104.97 | 472,654 | +4.69(+4.68%) |
Jun 16, 2022 | 100.16 | 101.86 | 98.58 | 100.28 | 267,999 | -2.68(-2.60%) |
Jun 15, 2022 | 99.77 | 104.11 | 98.93 | 102.96 | 250,947 | +4.01(+4.05%) |
Jun 14, 2022 | 96.88 | 99.44 | 94.49 | 98.95 | 270,033 | +2.59(+2.69%) |
Jun 13, 2022 | 98.49 | 100.07 | 93.47 | 96.36 | 317,702 | -5.11(-5.04%) |
Jun 10, 2022 | 104.36 | 104.36 | 101.03 | 101.47 | 259,209 | -4.19(-3.97%) |
Jun 09, 2022 | 110.82 | 111.47 | 105.38 | 105.66 | 126,435 | -5.44(-4.90%) |
Jun 08, 2022 | 109.58 | 114.61 | 106.44 | 111.10 | 317,495 | +1.10(+1.00%) |
Jun 07, 2022 | 102.06 | 110.15 | 101.16 | 110.00 | 417,545 | +7.17(+6.97%) |
Jun 06, 2022 | 107.72 | 108.16 | 101.76 | 102.83 | 267,678 | -4.27(-3.99%) |
Jun 03, 2022 | 103.53 | 110.22 | 103.53 | 107.10 | 342,365 | +2.63(+2.52%) |
Jun 02, 2022 | 101.42 | 106.23 | 99.78 | 104.47 | 187,409 | +2.56(+2.51%) |
Jun 01, 2022 | 105.78 | 107.31 | 99.00 | 101.91 | 234,958 | -2.41(-2.31%) |
May 31, 2022 | 106.60 | 107.22 | 102.31 | 104.32 | 282,476 | -3.19(-2.97%) |
May 27, 2022 | 107.14 | 112.00 | 106.14 | 107.51 | 354,237 | +0.88(+0.83%) |
May 26, 2022 | 104.87 | 107.69 | 104.87 | 106.63 | 204,816 | +2.37(+2.27%) |
May 25, 2022 | 104.35 | 106.29 | 102.50 | 104.26 | 318,652 | -1.15(-1.09%) |
May 24, 2022 | 106.26 | 108.28 | 104.10 | 105.41 | 268,865 | -2.28(-2.12%) |
May 23, 2022 | 106.08 | 108.21 | 103.81 | 107.69 | 192,748 | +3.16(+3.02%) |
May 20, 2022 | 105.77 | 105.82 | 99.82 | 104.53 | 173,125 | +0.46(+0.44%) |
May 19, 2022 | 100.23 | 106.53 | 95.05 | 104.07 | 251,927 | +3.63(+3.61%) |
May 18, 2022 | 104.23 | 104.50 | 99.20 | 100.44 | 255,519 | -7.48(-6.93%) |
May 17, 2022 | 106.73 | 108.80 | 105.12 | 107.92 | 241,054 | +3.77(+3.62%) |
May 16, 2022 | 103.42 | 106.97 | 101.91 | 104.15 | 112,090 | +0.25(+0.24%) |
May 13, 2022 | 102.09 | 106.74 | 101.14 | 103.90 | 235,627 | +3.99(+3.99%) |
May 12, 2022 | 95.82 | 102.21 | 92.26 | 99.91 | 210,949 | +2.95(+3.04%) |
May 11, 2022 | 99.08 | 104.00 | 96.14 | 96.96 | 355,625 | -4.00(-3.96%) |
May 10, 2022 | 98.93 | 103.99 | 98.50 | 100.96 | 516,133 | +6.99(+7.44%) |
May 09, 2022 | 104.10 | 105.42 | 92.86 | 93.97 | 493,125 | -12.90(-12.07%) |
May 06, 2022 | 116.77 | 118.51 | 102.92 | 106.87 | 566,117 | -12.00(-10.10%) |
May 05, 2022 | 120.30 | 122.04 | 114.58 | 118.87 | 267,507 | -3.30(-2.70%) |
May 04, 2022 | 118.37 | 123.08 | 112.77 | 122.17 | 328,902 | +5.23(+4.47%) |
May 03, 2022 | 112.14 | 117.26 | 112.12 | 116.94 | 424,353 | +4.21(+3.73%) |