Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 115.79 | 116.52 | 115.34 | 116.41 | 2,678 | +1.10(+0.96%) |
Jul 28, 2022 | 113.03 | 115.31 | 112.73 | 115.30 | 7,260 | +1.68(+1.48%) |
Jul 27, 2022 | 111.97 | 113.63 | 111.97 | 113.62 | 5,342 | +2.53(+2.28%) |
Jul 26, 2022 | 111.13 | 111.28 | 110.95 | 111.09 | 5,076 | -1.38(-1.23%) |
Jul 25, 2022 | 112.19 | 112.72 | 111.89 | 112.48 | 4,536 | +0.19(+0.16%) |
Jul 22, 2022 | 113.52 | 113.52 | 111.77 | 112.29 | 5,558 | -1.28(-1.13%) |
Jul 21, 2022 | 112.44 | 113.58 | 112.19 | 113.58 | 6,869 | +1.05(+0.93%) |
Jul 20, 2022 | 112.72 | 112.73 | 111.77 | 112.52 | 5,042 | +1.26(+1.13%) |
Jul 19, 2022 | 109.66 | 111.30 | 109.66 | 111.26 | 3,280 | +3.16(+2.92%) |
Jul 18, 2022 | 109.61 | 109.61 | 107.87 | 108.11 | 8,118 | -0.43(-0.39%) |
Jul 15, 2022 | 106.90 | 108.54 | 106.90 | 108.54 | 6,853 | +2.17(+2.04%) |
Jul 14, 2022 | 105.22 | 106.44 | 105.22 | 106.37 | 10,939 | -1.03(-0.96%) |
Jul 13, 2022 | 106.93 | 108.05 | 106.66 | 107.40 | 8,485 | -0.62(-0.57%) |
Jul 12, 2022 | 108.70 | 109.28 | 107.52 | 108.02 | 5,302 | -0.67(-0.61%) |
Jul 11, 2022 | 109.08 | 109.09 | 108.64 | 108.68 | 8,509 | -1.46(-1.32%) |
Jul 08, 2022 | 110.43 | 110.91 | 109.79 | 110.14 | 10,619 | -0.44(-0.40%) |
Jul 07, 2022 | 109.68 | 110.69 | 109.53 | 110.58 | 5,255 | +1.99(+1.84%) |
Jul 06, 2022 | 108.20 | 108.94 | 107.87 | 108.58 | 10,886 | -0.18(-0.17%) |
Jul 05, 2022 | 106.45 | 108.77 | 106.26 | 108.77 | 9,698 | +0.29(+0.27%) |
Jul 01, 2022 | 106.96 | 108.48 | 106.35 | 108.48 | 15,229 | +1.44(+1.35%) |
Jun 30, 2022 | 105.95 | 107.67 | 105.88 | 107.04 | 48,854 | -0.88(-0.81%) |
Jun 29, 2022 | 108.23 | 108.23 | 107.26 | 107.92 | 39,881 | -0.69(-0.63%) |
Jun 28, 2022 | 111.20 | 111.20 | 108.59 | 108.60 | 5,400 | -2.02(-1.83%) |
Jun 27, 2022 | 110.45 | 110.78 | 110.17 | 110.63 | 6,632 | -0.25(-0.23%) |
Jun 24, 2022 | 109.34 | 110.88 | 109.34 | 110.88 | 3,805 | +3.61(+3.36%) |
Jun 23, 2022 | 106.46 | 107.27 | 105.77 | 107.27 | 8,495 | +1.43(+1.35%) |
Jun 22, 2022 | 105.30 | 106.81 | 105.30 | 105.84 | 29,800 | -0.01(-0.01%) |
Jun 21, 2022 | 105.32 | 106.42 | 105.32 | 105.85 | 8,453 | +1.95(+1.88%) |
Jun 17, 2022 | 103.59 | 104.57 | 102.68 | 103.90 | 18,261 | +0.80(+0.77%) |
Jun 16, 2022 | 103.46 | 103.80 | 102.61 | 103.10 | 20,905 | -4.28(-3.99%) |
Jun 15, 2022 | 106.93 | 108.76 | 106.41 | 107.38 | 11,458 | +1.62(+1.54%) |
Jun 14, 2022 | 106.72 | 107.17 | 105.57 | 105.75 | 22,728 | -0.59(-0.56%) |
Jun 13, 2022 | 108.50 | 108.50 | 106.11 | 106.35 | 18,330 | -4.92(-4.42%) |
Jun 10, 2022 | 112.81 | 112.82 | 111.27 | 111.27 | 14,975 | -3.43(-2.99%) |
Jun 09, 2022 | 116.88 | 117.29 | 114.70 | 114.70 | 7,383 | -3.06(-2.60%) |
Jun 08, 2022 | 118.93 | 119.07 | 117.61 | 117.76 | 8,861 | -1.51(-1.27%) |
Jun 07, 2022 | 117.32 | 119.34 | 117.32 | 119.28 | 7,546 | +1.36(+1.15%) |
Jun 06, 2022 | 118.79 | 118.91 | 117.68 | 117.92 | 6,697 | +0.28(+0.24%) |
Jun 03, 2022 | 118.14 | 118.35 | 117.39 | 117.64 | 8,034 | -1.70(-1.43%) |
Jun 02, 2022 | 116.81 | 119.34 | 116.67 | 119.34 | 6,632 | +2.86(+2.45%) |
Jun 01, 2022 | 118.44 | 118.44 | 115.87 | 116.48 | 6,294 | -1.41(-1.19%) |
May 31, 2022 | 118.57 | 118.83 | 117.39 | 117.89 | 6,296 | -1.19(-1.00%) |
May 27, 2022 | 118.00 | 119.08 | 117.90 | 119.08 | 11,010 | +2.69(+2.31%) |
May 26, 2022 | 115.71 | 116.85 | 115.71 | 116.40 | 34,131 | +2.19(+1.92%) |
May 25, 2022 | 113.29 | 114.51 | 112.95 | 114.20 | 11,570 | +1.39(+1.24%) |
May 24, 2022 | 111.62 | 113.02 | 111.37 | 112.81 | 14,673 | -0.86(-0.76%) |
May 23, 2022 | 112.78 | 113.88 | 112.31 | 113.67 | 14,876 | +1.56(+1.39%) |
May 20, 2022 | 112.69 | 112.69 | 109.93 | 112.11 | 19,004 | -0.13(-0.11%) |
May 19, 2022 | 112.18 | 113.03 | 111.33 | 112.24 | 171,826 | +0.10(+0.09%) |
May 18, 2022 | 114.92 | 114.92 | 111.80 | 112.14 | 9,529 | -4.26(-3.66%) |
May 17, 2022 | 115.48 | 116.40 | 115.00 | 116.40 | 8,335 | +2.33(+2.04%) |
May 16, 2022 | 113.89 | 114.98 | 113.76 | 114.07 | 4,634 | -0.57(-0.50%) |
May 13, 2022 | 114.15 | 114.75 | 114.05 | 114.64 | 8,839 | +2.97(+2.66%) |
May 12, 2022 | 110.44 | 112.43 | 110.04 | 111.68 | 21,192 | +0.48(+0.44%) |
May 11, 2022 | 113.58 | 114.35 | 111.05 | 111.19 | 17,085 | -1.41(-1.26%) |
May 10, 2022 | 114.53 | 114.53 | 111.56 | 112.61 | 48,025 | -0.32(-0.28%) |
May 09, 2022 | 115.20 | 115.23 | 112.49 | 112.93 | 24,564 | -3.85(-3.30%) |
May 06, 2022 | 116.47 | 117.50 | 115.90 | 116.77 | 9,051 | -1.11(-0.94%) |
May 05, 2022 | 120.63 | 120.63 | 117.12 | 117.88 | 17,200 | -3.97(-3.26%) |
May 04, 2022 | 118.14 | 121.85 | 117.78 | 121.85 | 13,714 | +3.19(+2.69%) |
May 03, 2022 | 118.04 | 119.16 | 118.03 | 118.66 | 9,790 | +0.98(+0.83%) |