Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 119.84 | 121.67 | 119.70 | 121.30 | 423,349 | +1.12(+0.93%) |
Jul 28, 2022 | 116.28 | 120.18 | 115.79 | 120.18 | 989,362 | +4.87(+4.22%) |
Jul 27, 2022 | 114.11 | 115.47 | 113.18 | 115.32 | 455,631 | +0.98(+0.86%) |
Jul 26, 2022 | 113.56 | 114.99 | 113.24 | 114.33 | 518,627 | +0.67(+0.59%) |
Jul 25, 2022 | 113.14 | 113.82 | 112.54 | 113.66 | 436,989 | +0.26(+0.23%) |
Jul 22, 2022 | 112.95 | 114.16 | 112.19 | 113.40 | 340,254 | +0.54(+0.48%) |
Jul 21, 2022 | 112.20 | 112.95 | 111.06 | 112.86 | 447,954 | +0.90(+0.80%) |
Jul 20, 2022 | 111.39 | 113.25 | 110.67 | 111.96 | 651,756 | +0.64(+0.57%) |
Jul 19, 2022 | 109.33 | 111.60 | 108.73 | 111.33 | 731,811 | +3.15(+2.91%) |
Jul 18, 2022 | 109.35 | 109.80 | 107.91 | 108.18 | 551,879 | -0.51(-0.47%) |
Jul 15, 2022 | 108.67 | 109.56 | 107.21 | 108.69 | 479,469 | +1.63(+1.52%) |
Jul 14, 2022 | 105.33 | 107.87 | 105.13 | 107.06 | 584,009 | +0.21(+0.20%) |
Jul 13, 2022 | 105.38 | 107.87 | 104.85 | 106.85 | 391,318 | +0.47(+0.44%) |
Jul 12, 2022 | 107.99 | 108.83 | 105.19 | 106.38 | 435,352 | -2.20(-2.03%) |
Jul 11, 2022 | 108.53 | 109.84 | 108.16 | 108.58 | 643,819 | -0.35(-0.32%) |
Jul 08, 2022 | 108.81 | 109.81 | 108.59 | 108.94 | 686,940 | -0.61(-0.56%) |
Jul 07, 2022 | 110.53 | 111.11 | 109.19 | 109.55 | 342,823 | -0.91(-0.82%) |
Jul 06, 2022 | 109.80 | 111.69 | 108.86 | 110.45 | 737,554 | +1.51(+1.38%) |
Jul 05, 2022 | 109.46 | 109.46 | 106.43 | 108.95 | 534,525 | -1.31(-1.19%) |
Jul 01, 2022 | 106.41 | 110.40 | 106.41 | 110.25 | 574,438 | +3.70(+3.47%) |
Jun 30, 2022 | 105.98 | 108.53 | 105.33 | 106.55 | 580,445 | -0.37(-0.35%) |
Jun 29, 2022 | 106.84 | 107.89 | 106.42 | 106.92 | 499,920 | -0.09(-0.08%) |
Jun 28, 2022 | 107.98 | 108.98 | 106.70 | 107.01 | 562,061 | -0.48(-0.44%) |
Jun 27, 2022 | 107.10 | 109.02 | 106.55 | 107.49 | 473,752 | -0.15(-0.14%) |
Jun 24, 2022 | 105.48 | 107.90 | 104.40 | 107.64 | 778,158 | +3.00(+2.86%) |
Jun 23, 2022 | 103.50 | 105.67 | 103.50 | 104.64 | 509,091 | +1.54(+1.49%) |
Jun 22, 2022 | 100.94 | 104.53 | 100.94 | 103.11 | 610,002 | +1.77(+1.74%) |
Jun 21, 2022 | 100.08 | 102.75 | 99.85 | 101.34 | 700,152 | +0.92(+0.92%) |
Jun 17, 2022 | 100.78 | 102.26 | 99.47 | 100.42 | 1,578,079 | -0.10(-0.10%) |
Jun 16, 2022 | 99.62 | 102.08 | 99.62 | 100.52 | 1,363,498 | -1.58(-1.55%) |
Jun 15, 2022 | 98.82 | 103.75 | 98.79 | 102.10 | 1,105,120 | +4.37(+4.47%) |
Jun 14, 2022 | 98.38 | 99.35 | 96.05 | 97.73 | 739,559 | -0.50(-0.51%) |
Jun 13, 2022 | 100.65 | 101.67 | 97.50 | 98.23 | 778,135 | -4.89(-4.74%) |
Jun 10, 2022 | 104.55 | 104.92 | 103.02 | 103.11 | 649,625 | -2.22(-2.11%) |
Jun 09, 2022 | 106.68 | 108.00 | 105.26 | 105.34 | 565,829 | -1.81(-1.69%) |
Jun 08, 2022 | 111.43 | 111.43 | 106.86 | 107.15 | 571,234 | -4.65(-4.16%) |
Jun 07, 2022 | 108.89 | 111.97 | 108.89 | 111.80 | 417,171 | +2.05(+1.87%) |
Jun 06, 2022 | 112.73 | 112.73 | 109.56 | 109.75 | 494,691 | -1.78(-1.60%) |
Jun 03, 2022 | 111.83 | 113.59 | 110.78 | 111.53 | 495,773 | -1.36(-1.21%) |
Jun 02, 2022 | 112.02 | 113.07 | 110.25 | 112.90 | 536,917 | +0.43(+0.38%) |
Jun 01, 2022 | 111.49 | 113.32 | 110.04 | 112.47 | 666,226 | +1.05(+0.94%) |
May 31, 2022 | 111.66 | 112.41 | 110.66 | 111.42 | 897,054 | -0.96(-0.86%) |
May 27, 2022 | 109.77 | 112.78 | 109.60 | 112.38 | 583,406 | +3.85(+3.54%) |
May 26, 2022 | 108.41 | 109.58 | 107.72 | 108.53 | 819,754 | +1.12(+1.04%) |
May 25, 2022 | 107.24 | 108.09 | 106.62 | 107.42 | 675,874 | -0.53(-0.49%) |
May 24, 2022 | 107.18 | 108.42 | 105.87 | 107.94 | 518,395 | +0.58(+0.54%) |
May 23, 2022 | 106.23 | 107.99 | 104.24 | 107.36 | 599,130 | +2.58(+2.46%) |
May 20, 2022 | 105.64 | 105.80 | 102.99 | 104.78 | 538,198 | +0.41(+0.39%) |
May 19, 2022 | 103.19 | 105.70 | 103.19 | 104.38 | 806,278 | -1.30(-1.23%) |
May 18, 2022 | 108.80 | 109.17 | 105.07 | 105.67 | 723,864 | -3.73(-3.41%) |
May 17, 2022 | 110.86 | 110.88 | 108.29 | 109.40 | 492,997 | -0.85(-0.77%) |
May 16, 2022 | 110.60 | 111.32 | 109.89 | 110.25 | 621,898 | +0.29(+0.26%) |
May 13, 2022 | 108.21 | 110.05 | 107.31 | 109.97 | 720,501 | +2.74(+2.55%) |
May 12, 2022 | 108.10 | 108.33 | 105.74 | 107.23 | 716,101 | -0.95(-0.88%) |
May 11, 2022 | 108.49 | 111.05 | 107.73 | 108.18 | 664,673 | -0.64(-0.59%) |
May 10, 2022 | 107.77 | 110.83 | 106.88 | 108.82 | 982,347 | +2.33(+2.19%) |
May 09, 2022 | 113.83 | 114.22 | 105.87 | 106.49 | 1,231,629 | -8.70(-7.55%) |
May 06, 2022 | 119.28 | 119.67 | 113.29 | 115.20 | 659,414 | -5.08(-4.22%) |
May 05, 2022 | 125.95 | 126.03 | 119.38 | 120.27 | 709,495 | -5.45(-4.33%) |
May 04, 2022 | 122.99 | 126.83 | 122.29 | 125.72 | 651,312 | +2.52(+2.04%) |
May 03, 2022 | 122.19 | 123.68 | 120.24 | 123.20 | 549,316 | +1.14(+0.93%) |