Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 106.90 | 107.27 | 106.89 | 107.10 | 149,957 | +0.02(+0.02%) |
Jul 28, 2022 | 107.05 | 107.18 | 106.84 | 107.08 | 82,737 | +0.50(+0.47%) |
Jul 27, 2022 | 106.29 | 106.71 | 106.29 | 106.58 | 327,559 | +0.36(+0.34%) |
Jul 26, 2022 | 106.47 | 106.57 | 106.18 | 106.22 | 202,529 | -0.09(-0.08%) |
Jul 25, 2022 | 106.25 | 106.34 | 106.09 | 106.31 | 145,024 | -0.20(-0.19%) |
Jul 22, 2022 | 106.45 | 106.71 | 106.26 | 106.51 | 64,939 | +0.60(+0.57%) |
Jul 21, 2022 | 105.43 | 105.91 | 105.43 | 105.91 | 215,106 | +0.75(+0.71%) |
Jul 20, 2022 | 105.56 | 105.56 | 105.12 | 105.16 | 70,601 | -0.13(-0.12%) |
Jul 19, 2022 | 105.31 | 105.47 | 105.21 | 105.29 | 76,447 | -0.11(-0.10%) |
Jul 18, 2022 | 105.39 | 105.56 | 105.28 | 105.40 | 105,384 | -0.26(-0.25%) |
Jul 15, 2022 | 105.32 | 105.71 | 105.32 | 105.66 | 84,087 | +0.21(+0.20%) |
Jul 14, 2022 | 105.13 | 105.53 | 105.07 | 105.45 | 121,179 | -0.22(-0.21%) |
Jul 13, 2022 | 105.03 | 105.67 | 105.03 | 105.67 | 53,492 | +0.03(+0.03%) |
Jul 12, 2022 | 105.60 | 105.81 | 105.51 | 105.64 | 56,415 | +0.25(+0.24%) |
Jul 11, 2022 | 105.50 | 105.63 | 105.37 | 105.39 | 62,447 | +0.08(+0.08%) |
Jul 08, 2022 | 105.34 | 105.34 | 105.08 | 105.31 | 131,032 | -0.19(-0.18%) |
Jul 07, 2022 | 105.59 | 105.74 | 105.37 | 105.50 | 1,588,241 | -0.21(-0.20%) |
Jul 06, 2022 | 106.37 | 106.37 | 105.61 | 105.71 | 105,382 | -0.50(-0.47%) |
Jul 05, 2022 | 106.13 | 106.36 | 106.06 | 106.21 | 77,693 | +0.12(+0.11%) |
Jul 01, 2022 | 105.99 | 106.38 | 105.84 | 106.09 | 179,088 | +0.54(+0.51%) |
Jun 30, 2022 | 105.39 | 105.68 | 105.35 | 105.55 | 96,906 | +0.42(+0.40%) |
Jun 29, 2022 | 104.89 | 105.14 | 104.79 | 105.12 | 90,424 | +0.23(+0.22%) |
Jun 28, 2022 | 104.52 | 105.66 | 104.52 | 104.89 | 801,943 | +0.06(+0.06%) |
Jun 27, 2022 | 104.91 | 105.03 | 104.67 | 104.83 | 147,572 | -0.30(-0.29%) |
Jun 24, 2022 | 105.18 | 105.36 | 105.02 | 105.13 | 220,235 | -0.05(-0.05%) |
Jun 23, 2022 | 105.15 | 105.55 | 105.09 | 105.18 | 80,305 | +0.30(+0.29%) |
Jun 22, 2022 | 104.76 | 104.96 | 104.73 | 104.88 | 236,857 | +0.58(+0.56%) |
Jun 21, 2022 | 104.24 | 104.45 | 104.20 | 104.30 | 101,436 | -0.28(-0.27%) |
Jun 17, 2022 | 104.57 | 104.62 | 104.18 | 104.58 | 112,151 | +0.14(+0.13%) |
Jun 16, 2022 | 103.75 | 104.52 | 103.73 | 104.44 | 103,207 | +0.07(+0.07%) |
Jun 15, 2022 | 103.85 | 104.37 | 103.53 | 104.37 | 162,560 | +0.98(+0.95%) |
Jun 14, 2022 | 103.93 | 104.04 | 103.32 | 103.39 | 187,758 | -0.52(-0.50%) |
Jun 13, 2022 | 104.14 | 104.36 | 103.57 | 103.91 | 484,850 | -1.03(-0.98%) |
Jun 10, 2022 | 105.25 | 105.32 | 104.86 | 104.94 | 78,939 | -0.81(-0.77%) |
Jun 09, 2022 | 105.76 | 105.97 | 105.68 | 105.75 | 152,454 | -0.11(-0.10%) |
Jun 08, 2022 | 105.98 | 106.11 | 105.86 | 105.86 | 160,884 | -0.26(-0.25%) |
Jun 07, 2022 | 106.09 | 106.45 | 105.99 | 106.12 | 372,907 | +0.19(+0.18%) |
Jun 06, 2022 | 106.11 | 106.18 | 105.87 | 105.93 | 64,355 | -0.37(-0.35%) |
Jun 03, 2022 | 106.11 | 106.37 | 106.11 | 106.30 | 80,556 | -0.02(-0.02%) |
Jun 02, 2022 | 106.48 | 106.49 | 106.26 | 106.32 | 127,211 | -0.05(-0.05%) |
Jun 01, 2022 | 106.71 | 106.76 | 106.19 | 106.37 | 116,644 | -0.48(-0.45%) |
May 31, 2022 | 106.88 | 107.01 | 106.74 | 106.85 | 147,229 | -0.52(-0.48%) |
May 27, 2022 | 107.39 | 107.40 | 107.19 | 107.37 | 218,989 | +0.19(+0.18%) |
May 26, 2022 | 107.25 | 107.38 | 107.11 | 107.18 | 197,978 | -0.01(-0.01%) |
May 25, 2022 | 107.09 | 107.21 | 106.99 | 107.19 | 180,758 | +0.17(+0.16%) |
May 24, 2022 | 106.59 | 107.04 | 106.59 | 107.02 | 88,031 | +0.70(+0.66%) |
May 23, 2022 | 106.59 | 106.59 | 106.28 | 106.32 | 103,815 | -0.39(-0.37%) |
May 20, 2022 | 106.52 | 106.71 | 106.36 | 106.71 | 87,964 | +0.37(+0.35%) |
May 19, 2022 | 106.07 | 106.62 | 106.07 | 106.34 | 128,393 | +0.29(+0.27%) |
May 18, 2022 | 106.00 | 106.31 | 105.86 | 106.05 | 960,887 | +0.14(+0.13%) |
May 17, 2022 | 106.10 | 106.19 | 105.83 | 105.91 | 208,939 | -0.54(-0.51%) |
May 16, 2022 | 106.33 | 106.66 | 106.27 | 106.45 | 99,401 | +0.22(+0.21%) |
May 13, 2022 | 106.24 | 106.41 | 106.03 | 106.23 | 188,778 | -0.28(-0.26%) |
May 12, 2022 | 106.36 | 106.63 | 106.19 | 106.51 | 83,366 | +0.30(+0.28%) |
May 11, 2022 | 105.95 | 106.27 | 105.82 | 106.21 | 96,384 | +0.21(+0.20%) |
May 10, 2022 | 106.20 | 106.29 | 105.97 | 106.00 | 117,905 | +0.02(+0.02%) |
May 09, 2022 | 105.62 | 106.04 | 105.57 | 105.98 | 664,997 | +0.38(+0.36%) |
May 06, 2022 | 105.65 | 105.86 | 105.47 | 105.60 | 79,737 | -0.27(-0.26%) |
May 05, 2022 | 105.98 | 106.02 | 105.46 | 105.87 | 157,847 | -0.50(-0.47%) |
May 04, 2022 | 105.78 | 106.40 | 105.61 | 106.37 | 84,450 | +0.51(+0.48%) |
May 03, 2022 | 105.98 | 106.08 | 105.77 | 105.86 | 481,997 | +0.06(+0.06%) |