Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 115.19 | 117.67 | 113.95 | 116.10 | 690,583 | +0.69(+0.60%) |
Jul 28, 2022 | 112.37 | 116.10 | 110.04 | 115.42 | 1,160,753 | +5.40(+4.91%) |
Jul 27, 2022 | 108.55 | 110.84 | 107.32 | 110.01 | 879,963 | +3.99(+3.76%) |
Jul 26, 2022 | 105.70 | 107.39 | 105.59 | 106.03 | 293,116 | -1.27(-1.18%) |
Jul 25, 2022 | 107.22 | 107.36 | 105.52 | 107.29 | 297,787 | -0.40(-0.37%) |
Jul 22, 2022 | 109.43 | 110.44 | 104.29 | 107.69 | 359,672 | -2.34(-2.12%) |
Jul 21, 2022 | 110.17 | 110.60 | 107.92 | 110.03 | 282,173 | +0.43(+0.39%) |
Jul 20, 2022 | 104.83 | 110.10 | 103.86 | 109.60 | 543,263 | +4.55(+4.33%) |
Jul 19, 2022 | 101.35 | 105.42 | 101.01 | 105.05 | 524,605 | +5.57(+5.60%) |
Jul 18, 2022 | 102.20 | 102.50 | 98.92 | 99.48 | 357,931 | -1.44(-1.43%) |
Jul 15, 2022 | 100.46 | 101.16 | 98.99 | 100.93 | 432,801 | +1.64(+1.65%) |
Jul 14, 2022 | 97.88 | 99.89 | 95.65 | 99.29 | 299,962 | +1.13(+1.15%) |
Jul 13, 2022 | 95.14 | 98.44 | 95.14 | 98.16 | 365,170 | +0.82(+0.84%) |
Jul 12, 2022 | 96.65 | 98.73 | 96.22 | 97.34 | 419,736 | +1.36(+1.41%) |
Jul 11, 2022 | 96.47 | 97.36 | 95.65 | 95.99 | 389,998 | -1.76(-1.80%) |
Jul 08, 2022 | 96.75 | 98.47 | 95.77 | 97.74 | 488,074 | -0.23(-0.23%) |
Jul 07, 2022 | 98.49 | 99.26 | 97.01 | 97.97 | 730,261 | +1.92(+1.99%) |
Jul 06, 2022 | 95.38 | 97.02 | 93.38 | 96.06 | 638,925 | +0.62(+0.65%) |
Jul 05, 2022 | 92.16 | 96.12 | 91.01 | 95.44 | 793,655 | +0.83(+0.87%) |
Jul 01, 2022 | 99.29 | 100.35 | 93.52 | 94.61 | 790,181 | -6.20(-6.15%) |
Jun 30, 2022 | 99.92 | 104.01 | 98.08 | 100.81 | 535,387 | -0.21(-0.20%) |
Jun 29, 2022 | 101.49 | 101.73 | 99.73 | 101.02 | 570,065 | -1.66(-1.62%) |
Jun 28, 2022 | 105.98 | 106.77 | 102.44 | 102.68 | 458,933 | -2.53(-2.41%) |
Jun 27, 2022 | 104.61 | 106.43 | 102.86 | 105.21 | 452,270 | +1.18(+1.13%) |
Jun 24, 2022 | 99.40 | 104.15 | 98.47 | 104.03 | 1,695,438 | +6.44(+6.60%) |
Jun 23, 2022 | 99.00 | 99.28 | 95.91 | 97.59 | 821,357 | -1.29(-1.30%) |
Jun 22, 2022 | 99.38 | 101.84 | 98.74 | 98.87 | 684,992 | -2.22(-2.20%) |
Jun 21, 2022 | 100.42 | 102.75 | 100.23 | 101.09 | 648,154 | +2.51(+2.55%) |
Jun 17, 2022 | 99.49 | 100.34 | 97.90 | 98.58 | 834,279 | -0.03(-0.03%) |
Jun 16, 2022 | 103.14 | 103.68 | 97.85 | 98.61 | 878,198 | -7.78(-7.31%) |
Jun 15, 2022 | 106.21 | 108.66 | 104.45 | 106.39 | 558,373 | +0.83(+0.79%) |
Jun 14, 2022 | 106.62 | 106.64 | 104.53 | 105.55 | 446,017 | +0.64(+0.61%) |
Jun 13, 2022 | 106.83 | 108.14 | 103.58 | 104.92 | 799,170 | -5.68(-5.13%) |
Jun 10, 2022 | 110.41 | 111.80 | 109.38 | 110.59 | 645,007 | -1.42(-1.27%) |
Jun 09, 2022 | 115.94 | 116.80 | 111.95 | 112.02 | 512,890 | -4.97(-4.25%) |
Jun 08, 2022 | 119.86 | 120.32 | 116.29 | 116.99 | 306,652 | -2.41(-2.02%) |
Jun 07, 2022 | 117.98 | 120.30 | 117.69 | 119.39 | 384,673 | -0.35(-0.30%) |
Jun 06, 2022 | 120.97 | 121.69 | 118.59 | 119.75 | 421,821 | +1.48(+1.25%) |
Jun 03, 2022 | 120.41 | 120.43 | 117.91 | 118.26 | 579,730 | -4.97(-4.03%) |
Jun 02, 2022 | 118.96 | 123.33 | 118.35 | 123.23 | 417,432 | +3.79(+3.17%) |
Jun 01, 2022 | 122.87 | 122.87 | 117.22 | 119.44 | 548,904 | -1.87(-1.54%) |
May 31, 2022 | 120.37 | 121.74 | 117.88 | 121.31 | 679,776 | +1.07(+0.89%) |
May 27, 2022 | 118.78 | 120.42 | 118.45 | 120.24 | 512,602 | +2.94(+2.50%) |
May 26, 2022 | 114.77 | 118.60 | 112.29 | 117.30 | 436,439 | +2.69(+2.35%) |
May 25, 2022 | 112.11 | 115.29 | 111.95 | 114.61 | 355,884 | +2.18(+1.94%) |
May 24, 2022 | 114.49 | 115.61 | 111.69 | 112.43 | 538,695 | -3.78(-3.26%) |
May 23, 2022 | 115.22 | 117.42 | 114.32 | 116.22 | 387,641 | +1.01(+0.88%) |
May 20, 2022 | 116.39 | 116.39 | 110.23 | 115.21 | 580,186 | +1.40(+1.23%) |
May 19, 2022 | 112.68 | 115.81 | 112.39 | 113.81 | 514,443 | +0.63(+0.55%) |
May 18, 2022 | 117.60 | 119.69 | 112.00 | 113.18 | 680,270 | -6.96(-5.79%) |
May 17, 2022 | 115.76 | 120.69 | 115.76 | 120.14 | 547,972 | +7.45(+6.61%) |
May 16, 2022 | 114.39 | 115.32 | 112.38 | 112.69 | 369,607 | -3.14(-2.71%) |
May 13, 2022 | 113.41 | 116.50 | 112.85 | 115.83 | 479,273 | +4.06(+3.63%) |
May 12, 2022 | 108.64 | 111.93 | 108.42 | 111.77 | 695,131 | +2.41(+2.21%) |
May 11, 2022 | 111.19 | 113.71 | 109.28 | 109.36 | 516,654 | -3.01(-2.68%) |
May 10, 2022 | 114.61 | 115.65 | 109.81 | 112.36 | 481,088 | +0.55(+0.49%) |
May 09, 2022 | 113.22 | 115.58 | 110.64 | 111.82 | 651,265 | -4.61(-3.96%) |
May 06, 2022 | 115.40 | 119.05 | 113.42 | 116.42 | 442,230 | -0.50(-0.43%) |
May 05, 2022 | 121.49 | 121.58 | 115.25 | 116.92 | 599,679 | -6.75(-5.46%) |
May 04, 2022 | 117.41 | 124.01 | 116.17 | 123.68 | 584,277 | +6.23(+5.30%) |
May 03, 2022 | 116.33 | 118.73 | 114.98 | 117.45 | 376,597 | +1.27(+1.10%) |