Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 110.93 | 112.11 | 110.93 | 111.89 | 27,029 | +0.93(+0.84%) |
Jul 28, 2022 | 109.87 | 111.05 | 108.92 | 110.96 | 35,196 | +1.26(+1.15%) |
Jul 27, 2022 | 108.21 | 110.06 | 108.09 | 109.70 | 34,286 | +2.17(+2.02%) |
Jul 26, 2022 | 108.21 | 108.21 | 107.29 | 107.53 | 22,731 | -0.88(-0.81%) |
Jul 25, 2022 | 108.43 | 108.57 | 107.90 | 108.41 | 27,954 | +0.08(+0.07%) |
Jul 22, 2022 | 109.46 | 109.46 | 107.78 | 108.33 | 146,034 | -0.97(-0.89%) |
Jul 21, 2022 | 107.98 | 109.31 | 107.98 | 109.30 | 57,384 | +0.77(+0.71%) |
Jul 20, 2022 | 108.33 | 108.87 | 107.77 | 108.53 | 41,324 | +0.44(+0.40%) |
Jul 19, 2022 | 106.65 | 108.25 | 106.65 | 108.09 | 36,893 | +2.66(+2.52%) |
Jul 18, 2022 | 107.21 | 107.28 | 105.22 | 105.43 | 39,571 | -1.06(-1.00%) |
Jul 15, 2022 | 105.41 | 106.55 | 105.41 | 106.50 | 32,036 | +1.94(+1.86%) |
Jul 14, 2022 | 103.69 | 104.72 | 102.95 | 104.55 | 38,431 | -0.34(-0.32%) |
Jul 13, 2022 | 104.29 | 105.64 | 104.21 | 104.89 | 44,019 | -0.45(-0.43%) |
Jul 12, 2022 | 105.85 | 106.58 | 105.01 | 105.34 | 25,058 | -0.85(-0.80%) |
Jul 11, 2022 | 106.64 | 106.84 | 106.06 | 106.20 | 15,632 | -0.98(-0.91%) |
Jul 08, 2022 | 106.66 | 107.56 | 106.66 | 107.17 | 28,747 | -0.14(-0.14%) |
Jul 07, 2022 | 106.42 | 107.49 | 106.42 | 107.32 | 35,978 | +1.32(+1.24%) |
Jul 06, 2022 | 105.76 | 106.65 | 105.28 | 106.00 | 30,879 | +0.53(+0.50%) |
Jul 05, 2022 | 104.05 | 105.47 | 103.37 | 105.47 | 35,873 | +0.01(+0.01%) |
Jul 01, 2022 | 104.69 | 105.58 | 103.83 | 105.46 | 235,203 | +0.95(+0.91%) |
Jun 30, 2022 | 103.78 | 105.36 | 103.45 | 104.51 | 69,122 | -0.61(-0.58%) |
Jun 29, 2022 | 104.70 | 105.38 | 104.70 | 105.12 | 24,646 | +0.01(+0.01%) |
Jun 28, 2022 | 108.14 | 108.14 | 105.06 | 105.11 | 32,722 | -2.04(-1.90%) |
Jun 27, 2022 | 107.71 | 107.71 | 106.94 | 107.15 | 41,748 | -0.27(-0.25%) |
Jun 24, 2022 | 105.57 | 107.42 | 105.56 | 107.42 | 24,853 | +3.02(+2.89%) |
Jun 23, 2022 | 103.93 | 104.52 | 103.17 | 104.41 | 28,349 | +1.19(+1.15%) |
Jun 22, 2022 | 102.21 | 104.19 | 102.21 | 103.22 | 22,461 | +0.16(+0.16%) |
Jun 21, 2022 | 101.93 | 103.39 | 101.93 | 103.05 | 34,085 | +2.26(+2.25%) |
Jun 17, 2022 | 101.10 | 101.32 | 100.00 | 100.79 | 39,690 | +0.28(+0.28%) |
Jun 16, 2022 | 101.37 | 101.37 | 99.90 | 100.51 | 57,651 | -2.84(-2.75%) |
Jun 15, 2022 | 103.35 | 104.63 | 101.89 | 103.35 | 41,347 | +1.18(+1.15%) |
Jun 14, 2022 | 103.00 | 103.14 | 101.47 | 102.17 | 74,759 | -0.42(-0.41%) |
Jun 13, 2022 | 104.01 | 104.28 | 102.33 | 102.59 | 38,640 | -3.72(-3.49%) |
Jun 10, 2022 | 106.92 | 107.29 | 106.28 | 106.30 | 33,833 | -2.70(-2.48%) |
Jun 09, 2022 | 111.03 | 111.69 | 108.99 | 109.00 | 22,672 | -2.52(-2.26%) |
Jun 08, 2022 | 112.53 | 112.69 | 111.33 | 111.52 | 25,174 | -1.40(-1.24%) |
Jun 07, 2022 | 110.83 | 112.94 | 110.83 | 112.92 | 20,339 | +1.03(+0.93%) |
Jun 06, 2022 | 112.56 | 113.03 | 111.71 | 111.89 | 24,103 | +0.21(+0.19%) |
Jun 03, 2022 | 112.14 | 112.34 | 111.50 | 111.67 | 18,212 | -1.44(-1.27%) |
Jun 02, 2022 | 111.19 | 113.15 | 110.60 | 113.11 | 50,778 | +1.80(+1.62%) |
Jun 01, 2022 | 112.60 | 112.94 | 110.73 | 111.31 | 28,043 | -1.00(-0.89%) |
May 31, 2022 | 111.75 | 113.04 | 111.75 | 112.31 | 19,658 | -0.95(-0.84%) |
May 27, 2022 | 111.81 | 113.27 | 111.67 | 113.26 | 15,079 | +2.34(+2.11%) |
May 26, 2022 | 109.94 | 111.32 | 109.94 | 110.92 | 16,493 | +1.91(+1.75%) |
May 25, 2022 | 108.03 | 109.47 | 108.00 | 109.01 | 44,244 | +0.84(+0.77%) |
May 24, 2022 | 107.59 | 108.56 | 106.44 | 108.18 | 20,408 | -0.37(-0.34%) |
May 23, 2022 | 107.56 | 108.67 | 107.56 | 108.55 | 18,424 | +1.86(+1.75%) |
May 20, 2022 | 107.27 | 107.27 | 104.43 | 106.69 | 49,484 | +0.40(+0.38%) |
May 19, 2022 | 106.07 | 107.07 | 105.62 | 106.28 | 78,955 | -0.62(-0.58%) |
May 18, 2022 | 109.76 | 109.76 | 106.66 | 106.91 | 23,409 | -4.27(-3.84%) |
May 17, 2022 | 110.84 | 111.21 | 110.05 | 111.17 | 52,573 | +1.76(+1.61%) |
May 16, 2022 | 109.22 | 110.26 | 108.99 | 109.42 | 48,534 | -0.10(-0.09%) |
May 13, 2022 | 108.40 | 109.71 | 108.40 | 109.51 | 21,147 | +2.11(+1.96%) |
May 12, 2022 | 106.54 | 107.96 | 105.68 | 107.41 | 59,648 | +0.18(+0.17%) |
May 11, 2022 | 108.22 | 109.77 | 107.18 | 107.22 | 60,317 | -1.30(-1.20%) |
May 10, 2022 | 109.93 | 109.94 | 107.65 | 108.52 | 61,233 | +0.03(+0.03%) |
May 09, 2022 | 109.91 | 109.91 | 108.20 | 108.49 | 42,552 | -2.79(-2.51%) |
May 06, 2022 | 111.17 | 111.98 | 110.26 | 111.29 | 41,148 | -0.64(-0.57%) |
May 05, 2022 | 114.39 | 114.48 | 110.99 | 111.92 | 48,074 | -3.54(-3.06%) |
May 04, 2022 | 112.59 | 115.67 | 111.90 | 115.46 | 56,048 | +3.09(+2.75%) |
May 03, 2022 | 111.89 | 113.16 | 111.87 | 112.37 | 58,548 | +0.46(+0.41%) |