Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 115.44 | 116.17 | 114.98 | 116.05 | 2,687 | +1.10(+0.96%) |
Jul 28, 2022 | 112.68 | 114.95 | 112.39 | 114.95 | 7,282 | +1.67(+1.48%) |
Jul 27, 2022 | 111.63 | 113.28 | 111.63 | 113.28 | 5,358 | +2.52(+2.28%) |
Jul 26, 2022 | 110.79 | 110.94 | 110.61 | 110.75 | 5,091 | -1.38(-1.23%) |
Jul 25, 2022 | 111.85 | 112.37 | 111.55 | 112.13 | 4,550 | +0.18(+0.16%) |
Jul 22, 2022 | 113.17 | 113.17 | 111.43 | 111.95 | 5,575 | -1.28(-1.13%) |
Jul 21, 2022 | 112.09 | 113.23 | 111.85 | 113.23 | 6,890 | +1.05(+0.93%) |
Jul 20, 2022 | 112.37 | 112.38 | 111.42 | 112.18 | 5,057 | +1.26(+1.13%) |
Jul 19, 2022 | 109.33 | 110.96 | 109.33 | 110.92 | 3,290 | +3.15(+2.92%) |
Jul 18, 2022 | 109.27 | 109.27 | 107.54 | 107.78 | 8,143 | -0.43(-0.39%) |
Jul 15, 2022 | 106.57 | 108.20 | 106.57 | 108.20 | 6,874 | +2.16(+2.04%) |
Jul 14, 2022 | 104.89 | 106.11 | 104.89 | 106.04 | 10,973 | -1.03(-0.96%) |
Jul 13, 2022 | 106.60 | 107.72 | 106.33 | 107.07 | 8,511 | -0.62(-0.57%) |
Jul 12, 2022 | 108.37 | 108.94 | 107.19 | 107.69 | 5,318 | -0.66(-0.61%) |
Jul 11, 2022 | 108.75 | 108.75 | 108.31 | 108.35 | 8,535 | -1.45(-1.33%) |
Jul 08, 2022 | 110.09 | 110.57 | 109.45 | 109.80 | 10,652 | -0.44(-0.40%) |
Jul 07, 2022 | 109.35 | 110.35 | 109.19 | 110.24 | 5,272 | +1.99(+1.84%) |
Jul 06, 2022 | 107.87 | 108.60 | 107.54 | 108.25 | 10,919 | -0.18(-0.17%) |
Jul 05, 2022 | 106.13 | 108.44 | 105.94 | 108.44 | 9,728 | +0.29(+0.27%) |
Jul 01, 2022 | 106.63 | 108.14 | 106.03 | 108.14 | 15,276 | +1.44(+1.34%) |
Jun 30, 2022 | 105.62 | 107.34 | 105.56 | 106.71 | 49,005 | -0.88(-0.81%) |
Jun 29, 2022 | 107.90 | 107.90 | 106.93 | 107.58 | 40,004 | -0.69(-0.63%) |
Jun 28, 2022 | 110.86 | 110.86 | 108.26 | 108.27 | 5,417 | -2.02(-1.83%) |
Jun 27, 2022 | 110.11 | 110.44 | 109.83 | 110.29 | 6,652 | -0.25(-0.23%) |
Jun 24, 2022 | 109.01 | 110.54 | 109.01 | 110.54 | 3,817 | +3.60(+3.36%) |
Jun 23, 2022 | 106.14 | 106.94 | 105.45 | 106.94 | 8,521 | +1.43(+1.35%) |
Jun 22, 2022 | 104.97 | 106.49 | 104.97 | 105.52 | 29,892 | -0.01(-0.01%) |
Jun 21, 2022 | 104.99 | 106.10 | 104.99 | 105.53 | 8,479 | +1.95(+1.88%) |
Jun 17, 2022 | 103.28 | 104.25 | 102.36 | 103.58 | 18,317 | +0.79(+0.77%) |
Jun 16, 2022 | 103.14 | 103.48 | 102.30 | 102.78 | 20,969 | -4.27(-3.99%) |
Jun 15, 2022 | 106.60 | 108.42 | 106.08 | 107.05 | 11,493 | +1.62(+1.54%) |
Jun 14, 2022 | 106.39 | 106.84 | 105.24 | 105.43 | 22,798 | -0.59(-0.56%) |
Jun 13, 2022 | 108.16 | 108.16 | 105.79 | 106.02 | 18,386 | -4.91(-4.42%) |
Jun 10, 2022 | 112.46 | 112.47 | 110.93 | 110.93 | 15,021 | -3.42(-2.99%) |
Jun 09, 2022 | 116.52 | 116.93 | 114.35 | 114.35 | 7,406 | -3.05(-2.60%) |
Jun 08, 2022 | 118.56 | 118.71 | 117.25 | 117.40 | 8,888 | -1.51(-1.27%) |
Jun 07, 2022 | 116.96 | 118.98 | 116.96 | 118.91 | 7,569 | +1.35(+1.15%) |
Jun 06, 2022 | 118.42 | 118.54 | 117.31 | 117.56 | 6,717 | +0.28(+0.24%) |
Jun 03, 2022 | 117.78 | 117.99 | 117.02 | 117.28 | 8,058 | -1.70(-1.43%) |
Jun 02, 2022 | 116.45 | 118.98 | 116.31 | 118.98 | 6,652 | +2.85(+2.45%) |
Jun 01, 2022 | 118.08 | 118.08 | 115.52 | 116.13 | 6,314 | -1.40(-1.19%) |
May 31, 2022 | 118.20 | 118.46 | 117.02 | 117.53 | 6,316 | -1.19(-1.00%) |
May 27, 2022 | 117.63 | 118.72 | 117.54 | 118.72 | 11,044 | +2.68(+2.31%) |
May 26, 2022 | 115.36 | 116.49 | 115.36 | 116.04 | 34,237 | +2.18(+1.92%) |
May 25, 2022 | 112.95 | 114.15 | 112.61 | 113.86 | 11,606 | +1.39(+1.24%) |
May 24, 2022 | 111.28 | 112.68 | 111.02 | 112.46 | 14,718 | -0.86(-0.76%) |
May 23, 2022 | 112.44 | 113.53 | 111.96 | 113.32 | 14,922 | +1.55(+1.39%) |
May 20, 2022 | 112.35 | 112.35 | 109.59 | 111.77 | 19,063 | -0.12(-0.11%) |
May 19, 2022 | 111.83 | 112.69 | 110.99 | 111.89 | 172,355 | +0.10(+0.09%) |
May 18, 2022 | 114.57 | 114.57 | 111.45 | 111.80 | 9,558 | -4.25(-3.66%) |
May 17, 2022 | 115.13 | 116.04 | 114.65 | 116.04 | 8,361 | +2.32(+2.04%) |
May 16, 2022 | 113.54 | 114.63 | 113.41 | 113.72 | 4,648 | -0.57(-0.50%) |
May 13, 2022 | 113.80 | 114.40 | 113.70 | 114.29 | 8,867 | +2.96(+2.66%) |
May 12, 2022 | 110.10 | 112.09 | 109.70 | 111.33 | 21,258 | +0.48(+0.44%) |
May 11, 2022 | 113.23 | 114.00 | 110.70 | 110.85 | 17,138 | -1.41(-1.26%) |
May 10, 2022 | 114.17 | 114.17 | 111.22 | 112.26 | 48,173 | -0.32(-0.28%) |
May 09, 2022 | 114.85 | 114.88 | 112.14 | 112.58 | 24,640 | -3.84(-3.30%) |
May 06, 2022 | 116.12 | 117.14 | 115.55 | 116.42 | 9,079 | -1.10(-0.94%) |
May 05, 2022 | 120.26 | 120.26 | 116.76 | 117.52 | 17,253 | -3.96(-3.26%) |
May 04, 2022 | 117.78 | 121.48 | 117.42 | 121.48 | 13,757 | +3.18(+2.69%) |
May 03, 2022 | 117.68 | 118.80 | 117.67 | 118.30 | 9,820 | +0.98(+0.83%) |