Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 125.95 | 126.97 | 125.11 | 125.78 | 75,354 | -0.19(-0.15%) |
Jul 28, 2022 | 123.20 | 126.29 | 122.82 | 125.98 | 60,379 | +2.32(+1.87%) |
Jul 27, 2022 | 121.53 | 123.89 | 121.53 | 123.66 | 54,426 | +1.84(+1.51%) |
Jul 26, 2022 | 120.33 | 122.33 | 119.61 | 121.82 | 39,276 | +0.87(+0.72%) |
Jul 25, 2022 | 120.44 | 121.53 | 120.11 | 120.95 | 36,216 | -0.12(-0.10%) |
Jul 22, 2022 | 122.17 | 122.17 | 120.18 | 121.06 | 53,553 | -0.30(-0.25%) |
Jul 21, 2022 | 119.14 | 121.40 | 118.68 | 121.36 | 45,308 | +1.15(+0.96%) |
Jul 20, 2022 | 119.27 | 120.45 | 117.79 | 120.21 | 55,406 | +1.11(+0.93%) |
Jul 19, 2022 | 117.22 | 119.80 | 117.22 | 119.11 | 70,718 | +3.31(+2.86%) |
Jul 18, 2022 | 118.81 | 119.74 | 115.79 | 115.79 | 59,571 | -1.73(-1.48%) |
Jul 15, 2022 | 118.55 | 119.22 | 116.89 | 117.53 | 72,609 | +0.85(+0.73%) |
Jul 14, 2022 | 116.33 | 117.06 | 112.99 | 116.67 | 57,647 | -1.11(-0.95%) |
Jul 13, 2022 | 114.14 | 118.17 | 114.14 | 117.79 | 84,030 | +1.86(+1.61%) |
Jul 12, 2022 | 112.68 | 116.07 | 112.16 | 115.93 | 138,463 | +2.79(+2.47%) |
Jul 11, 2022 | 112.84 | 113.55 | 112.12 | 113.14 | 94,247 | -0.53(-0.47%) |
Jul 08, 2022 | 109.96 | 114.11 | 109.96 | 113.67 | 79,148 | +3.67(+3.34%) |
Jul 07, 2022 | 109.39 | 110.92 | 108.16 | 110.00 | 48,804 | +1.83(+1.69%) |
Jul 06, 2022 | 109.39 | 109.39 | 107.29 | 108.16 | 51,553 | -1.28(-1.17%) |
Jul 05, 2022 | 107.00 | 109.90 | 105.29 | 109.44 | 81,232 | +0.60(+0.55%) |
Jul 01, 2022 | 105.54 | 109.07 | 105.02 | 108.84 | 63,680 | +3.01(+2.84%) |
Jun 30, 2022 | 104.39 | 106.14 | 104.00 | 105.84 | 72,917 | +0.31(+0.29%) |
Jun 29, 2022 | 105.24 | 105.86 | 103.77 | 105.53 | 39,930 | +0.57(+0.54%) |
Jun 28, 2022 | 108.17 | 108.73 | 104.43 | 104.96 | 48,872 | -2.48(-2.31%) |
Jun 27, 2022 | 108.91 | 108.91 | 106.49 | 107.44 | 56,815 | -0.35(-0.32%) |
Jun 24, 2022 | 106.97 | 108.13 | 106.38 | 107.79 | 125,025 | +2.02(+1.91%) |
Jun 23, 2022 | 104.56 | 108.12 | 104.29 | 105.77 | 41,984 | +1.24(+1.19%) |
Jun 22, 2022 | 104.15 | 105.69 | 103.40 | 104.53 | 49,606 | +1.81(+1.77%) |
Jun 21, 2022 | 104.17 | 104.17 | 101.77 | 102.72 | 52,332 | +0.08(+0.08%) |
Jun 17, 2022 | 101.33 | 103.58 | 101.33 | 102.64 | 87,444 | +2.54(+2.54%) |
Jun 16, 2022 | 102.04 | 102.25 | 98.07 | 100.10 | 90,063 | -2.84(-2.76%) |
Jun 15, 2022 | 103.23 | 104.59 | 101.45 | 102.94 | 89,910 | +0.26(+0.25%) |
Jun 14, 2022 | 105.44 | 105.94 | 102.13 | 102.68 | 62,477 | -3.30(-3.12%) |
Jun 13, 2022 | 108.98 | 109.42 | 105.97 | 105.98 | 80,336 | -4.39(-3.98%) |
Jun 10, 2022 | 108.45 | 110.55 | 107.16 | 110.37 | 44,115 | +1.61(+1.48%) |
Jun 09, 2022 | 107.80 | 109.86 | 106.81 | 108.77 | 56,124 | +0.92(+0.85%) |
Jun 08, 2022 | 109.07 | 110.24 | 106.79 | 107.84 | 44,883 | -2.44(-2.21%) |
Jun 07, 2022 | 108.24 | 110.29 | 106.97 | 110.29 | 50,320 | +1.43(+1.32%) |
Jun 06, 2022 | 108.45 | 109.14 | 107.14 | 108.85 | 38,654 | +1.03(+0.95%) |
Jun 03, 2022 | 107.62 | 108.52 | 107.23 | 107.83 | 39,628 | -0.64(-0.59%) |
Jun 02, 2022 | 107.76 | 108.81 | 106.66 | 108.47 | 31,903 | +1.65(+1.54%) |
Jun 01, 2022 | 108.85 | 108.85 | 106.06 | 106.82 | 47,772 | -2.31(-2.11%) |
May 31, 2022 | 109.67 | 111.28 | 108.64 | 109.12 | 85,268 | -1.78(-1.61%) |
May 27, 2022 | 108.29 | 111.12 | 107.09 | 110.91 | 73,044 | +3.82(+3.57%) |
May 26, 2022 | 108.27 | 108.27 | 106.82 | 107.09 | 28,382 | -0.16(-0.14%) |
May 25, 2022 | 105.16 | 109.73 | 105.16 | 107.24 | 68,186 | +1.01(+0.95%) |
May 24, 2022 | 103.47 | 106.88 | 103.12 | 106.24 | 58,014 | +1.47(+1.41%) |
May 23, 2022 | 103.71 | 106.45 | 101.14 | 104.76 | 74,152 | +1.73(+1.68%) |
May 20, 2022 | 103.77 | 103.77 | 100.83 | 103.04 | 53,770 | -0.33(-0.32%) |
May 19, 2022 | 102.47 | 104.55 | 101.74 | 103.37 | 93,661 | +0.85(+0.83%) |
May 18, 2022 | 104.00 | 104.00 | 101.14 | 102.51 | 94,661 | -2.75(-2.62%) |
May 17, 2022 | 100.68 | 106.27 | 99.12 | 105.27 | 88,359 | +6.10(+6.15%) |
May 16, 2022 | 100.21 | 101.28 | 98.13 | 99.17 | 98,733 | -1.94(-1.92%) |
May 13, 2022 | 98.81 | 101.25 | 97.56 | 101.11 | 69,379 | +3.71(+3.81%) |
May 12, 2022 | 95.24 | 97.49 | 94.27 | 97.40 | 81,650 | +2.68(+2.83%) |
May 11, 2022 | 99.11 | 99.26 | 94.71 | 94.71 | 76,269 | -4.05(-4.10%) |
May 10, 2022 | 99.89 | 99.89 | 94.64 | 98.77 | 70,095 | +0.16(+0.17%) |
May 09, 2022 | 98.07 | 98.83 | 95.37 | 98.60 | 73,587 | +0.08(+0.08%) |
May 06, 2022 | 100.23 | 100.39 | 96.65 | 98.53 | 60,303 | -1.15(-1.15%) |
May 05, 2022 | 99.76 | 102.32 | 96.91 | 99.67 | 59,121 | -3.35(-3.25%) |
May 04, 2022 | 97.87 | 103.27 | 97.87 | 103.02 | 75,596 | +5.28(+5.40%) |
May 03, 2022 | 96.86 | 99.18 | 96.41 | 97.74 | 111,336 | +0.00(+0.00%) |