Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 111.68 | 112.09 | 111.23 | 111.82 | 27,853 | +0.42(+0.38%) |
Jul 28, 2022 | 111.79 | 111.79 | 109.55 | 111.40 | 17,885 | +0.72(+0.65%) |
Jul 27, 2022 | 108.51 | 110.83 | 108.51 | 110.68 | 22,568 | +2.42(+2.24%) |
Jul 26, 2022 | 107.67 | 108.85 | 107.53 | 108.26 | 33,426 | -0.47(-0.43%) |
Jul 25, 2022 | 108.83 | 109.02 | 108.17 | 108.73 | 13,197 | +0.51(+0.47%) |
Jul 22, 2022 | 111.38 | 111.38 | 107.91 | 108.22 | 11,639 | -2.95(-2.65%) |
Jul 21, 2022 | 110.60 | 111.36 | 109.71 | 111.17 | 38,504 | +0.17(+0.15%) |
Jul 20, 2022 | 109.14 | 111.27 | 109.14 | 111.00 | 32,420 | +1.86(+1.70%) |
Jul 19, 2022 | 106.72 | 109.17 | 106.54 | 109.15 | 17,418 | +3.74(+3.55%) |
Jul 18, 2022 | 107.01 | 107.81 | 105.16 | 105.40 | 21,015 | -0.26(-0.25%) |
Jul 15, 2022 | 104.96 | 105.77 | 103.77 | 105.67 | 23,904 | +1.90(+1.83%) |
Jul 14, 2022 | 103.23 | 103.82 | 102.59 | 103.77 | 17,024 | -1.23(-1.17%) |
Jul 13, 2022 | 102.87 | 105.43 | 102.87 | 105.00 | 24,172 | +0.13(+0.12%) |
Jul 12, 2022 | 104.27 | 105.37 | 103.56 | 104.88 | 19,720 | +0.17(+0.16%) |
Jul 11, 2022 | 106.18 | 106.18 | 104.49 | 104.71 | 13,658 | -2.49(-2.32%) |
Jul 08, 2022 | 106.70 | 107.65 | 105.61 | 107.20 | 42,392 | +0.52(+0.49%) |
Jul 07, 2022 | 104.89 | 106.90 | 104.89 | 106.68 | 25,167 | +2.71(+2.60%) |
Jul 06, 2022 | 103.58 | 104.52 | 103.05 | 103.98 | 28,254 | -0.35(-0.34%) |
Jul 05, 2022 | 101.09 | 104.44 | 100.55 | 104.33 | 29,397 | +1.34(+1.30%) |
Jul 01, 2022 | 101.59 | 102.99 | 101.03 | 102.99 | 38,815 | +1.41(+1.39%) |
Jun 30, 2022 | 100.42 | 102.13 | 99.86 | 101.58 | 38,542 | -0.51(-0.50%) |
Jun 29, 2022 | 103.47 | 103.47 | 101.21 | 102.09 | 16,541 | -1.47(-1.41%) |
Jun 28, 2022 | 106.73 | 106.81 | 103.48 | 103.56 | 18,978 | -2.34(-2.21%) |
Jun 27, 2022 | 106.31 | 106.31 | 104.95 | 105.90 | 47,116 | +0.00(+0.00%) |
Jun 24, 2022 | 105.20 | 106.42 | 105.20 | 105.90 | 47,533 | +1.71(+1.64%) |
Jun 23, 2022 | 103.98 | 104.34 | 102.21 | 104.19 | 43,398 | +0.71(+0.69%) |
Jun 22, 2022 | 102.31 | 104.48 | 102.31 | 103.48 | 24,077 | -0.56(-0.54%) |
Jun 21, 2022 | 103.43 | 105.31 | 103.27 | 104.03 | 49,868 | +2.12(+2.08%) |
Jun 17, 2022 | 101.26 | 103.02 | 101.12 | 101.92 | 37,130 | +1.16(+1.15%) |
Jun 16, 2022 | 102.50 | 102.60 | 100.27 | 100.75 | 41,697 | -4.35(-4.14%) |
Jun 15, 2022 | 104.55 | 106.13 | 104.22 | 105.10 | 38,141 | +1.81(+1.75%) |
Jun 14, 2022 | 103.77 | 104.50 | 102.51 | 103.29 | 23,463 | -0.18(-0.18%) |
Jun 13, 2022 | 105.86 | 105.90 | 103.13 | 103.48 | 91,673 | -5.67(-5.19%) |
Jun 10, 2022 | 110.23 | 110.36 | 108.54 | 109.15 | 87,266 | -3.17(-2.82%) |
Jun 09, 2022 | 113.41 | 113.88 | 112.14 | 112.31 | 98,338 | -2.13(-1.86%) |
Jun 08, 2022 | 115.28 | 116.08 | 114.06 | 114.44 | 71,522 | -1.38(-1.19%) |
Jun 07, 2022 | 112.42 | 115.97 | 112.42 | 115.82 | 86,689 | +2.41(+2.12%) |
Jun 06, 2022 | 114.91 | 114.91 | 113.04 | 113.41 | 66,395 | -0.19(-0.17%) |
Jun 03, 2022 | 113.06 | 113.69 | 113.06 | 113.60 | 8,197 | -0.50(-0.44%) |
Jun 02, 2022 | 111.76 | 114.25 | 111.76 | 114.10 | 57,700 | +2.36(+2.11%) |
Jun 01, 2022 | 112.81 | 113.23 | 110.41 | 111.74 | 47,422 | -0.62(-0.56%) |
May 31, 2022 | 113.10 | 113.34 | 111.61 | 112.36 | 43,219 | -0.97(-0.85%) |
May 27, 2022 | 111.27 | 113.42 | 111.15 | 113.33 | 32,291 | +2.82(+2.55%) |
May 26, 2022 | 108.92 | 111.16 | 108.92 | 110.51 | 27,040 | +2.20(+2.03%) |
May 25, 2022 | 105.91 | 108.75 | 105.91 | 108.31 | 36,511 | +1.97(+1.85%) |
May 24, 2022 | 106.61 | 106.66 | 105.06 | 106.34 | 15,138 | -1.75(-1.61%) |
May 23, 2022 | 107.98 | 108.50 | 106.49 | 108.09 | 25,690 | +1.30(+1.21%) |
May 20, 2022 | 108.06 | 108.06 | 104.48 | 106.79 | 31,886 | -0.24(-0.23%) |
May 19, 2022 | 106.31 | 108.37 | 106.28 | 107.03 | 62,638 | -0.08(-0.07%) |
May 18, 2022 | 109.43 | 110.29 | 106.50 | 107.11 | 42,003 | -3.89(-3.50%) |
May 17, 2022 | 109.43 | 111.00 | 108.78 | 111.00 | 43,494 | +3.64(+3.39%) |
May 16, 2022 | 107.14 | 108.68 | 106.82 | 107.36 | 33,880 | +0.06(+0.05%) |
May 13, 2022 | 105.70 | 108.37 | 105.70 | 107.31 | 33,421 | +3.30(+3.18%) |
May 12, 2022 | 102.49 | 104.93 | 102.29 | 104.00 | 45,546 | +0.38(+0.37%) |
May 11, 2022 | 106.14 | 107.78 | 103.32 | 103.62 | 61,713 | -2.45(-2.31%) |
May 10, 2022 | 107.83 | 108.24 | 104.18 | 106.07 | 58,993 | +0.12(+0.11%) |
May 09, 2022 | 109.03 | 109.24 | 105.40 | 105.95 | 63,177 | -4.97(-4.48%) |
May 06, 2022 | 112.18 | 112.35 | 110.09 | 110.92 | 31,832 | -1.84(-1.63%) |
May 05, 2022 | 116.22 | 116.22 | 111.70 | 112.77 | 45,189 | -4.21(-3.60%) |
May 04, 2022 | 115.20 | 117.41 | 112.81 | 116.98 | 62,237 | +2.06(+1.79%) |
May 03, 2022 | 113.45 | 115.30 | 113.17 | 114.92 | 55,411 | +1.44(+1.27%) |