Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 100.06 | 101.70 | 98.63 | 101.38 | 7,015,462 | +3.49(+3.57%) |
Jul 28, 2022 | 99.58 | 100.25 | 95.99 | 97.89 | 3,034,661 | -0.73(-0.74%) |
Jul 27, 2022 | 95.35 | 99.10 | 94.94 | 98.62 | 3,762,774 | +4.05(+4.28%) |
Jul 26, 2022 | 97.50 | 98.29 | 93.33 | 94.57 | 3,143,638 | -1.58(-1.64%) |
Jul 25, 2022 | 93.50 | 96.59 | 92.36 | 96.15 | 3,597,795 | +4.08(+4.44%) |
Jul 22, 2022 | 94.46 | 95.48 | 91.29 | 92.06 | 2,494,773 | -2.33(-2.47%) |
Jul 21, 2022 | 93.12 | 94.43 | 92.34 | 94.40 | 4,677,957 | -1.83(-1.90%) |
Jul 20, 2022 | 93.51 | 96.84 | 92.28 | 96.23 | 3,388,562 | +1.78(+1.88%) |
Jul 19, 2022 | 90.47 | 94.52 | 90.44 | 94.45 | 4,301,412 | +3.73(+4.11%) |
Jul 18, 2022 | 90.92 | 92.32 | 89.94 | 90.72 | 3,622,275 | +2.05(+2.31%) |
Jul 15, 2022 | 88.99 | 89.06 | 86.90 | 88.67 | 4,168,157 | +1.97(+2.27%) |
Jul 14, 2022 | 86.31 | 87.20 | 84.01 | 86.70 | 6,125,942 | -3.21(-3.57%) |
Jul 13, 2022 | 88.83 | 92.51 | 88.40 | 89.91 | 4,111,691 | -0.09(-0.10%) |
Jul 12, 2022 | 90.42 | 91.86 | 88.67 | 90.00 | 4,281,307 | -3.81(-4.06%) |
Jul 11, 2022 | 93.74 | 94.77 | 92.34 | 93.81 | 3,768,577 | -1.65(-1.72%) |
Jul 08, 2022 | 96.32 | 96.75 | 93.31 | 95.46 | 2,787,809 | +0.41(+0.43%) |
Jul 07, 2022 | 93.42 | 95.89 | 93.42 | 95.05 | 5,091,076 | +3.76(+4.12%) |
Jul 06, 2022 | 92.69 | 94.64 | 88.36 | 91.29 | 7,461,213 | -3.54(-3.73%) |
Jul 05, 2022 | 98.81 | 99.07 | 92.68 | 94.83 | 6,257,505 | -6.15(-6.09%) |
Jul 01, 2022 | 101.20 | 102.00 | 97.48 | 100.98 | 3,080,118 | +1.07(+1.07%) |
Jun 30, 2022 | 100.05 | 103.58 | 98.91 | 99.91 | 6,174,531 | -2.51(-2.46%) |
Jun 29, 2022 | 108.91 | 109.78 | 102.19 | 102.42 | 5,312,896 | -4.60(-4.30%) |
Jun 28, 2022 | 106.48 | 108.49 | 104.69 | 107.03 | 5,319,757 | +4.12(+4.00%) |
Jun 27, 2022 | 101.91 | 104.22 | 101.34 | 102.91 | 5,480,154 | +2.87(+2.87%) |
Jun 24, 2022 | 98.91 | 102.46 | 97.58 | 100.05 | 12,876,578 | +3.09(+3.19%) |
Jun 23, 2022 | 101.28 | 101.75 | 94.95 | 96.95 | 6,913,160 | -3.26(-3.25%) |
Jun 22, 2022 | 100.24 | 103.29 | 99.00 | 100.21 | 5,191,278 | -6.22(-5.85%) |
Jun 21, 2022 | 103.63 | 107.09 | 103.59 | 106.43 | 4,828,953 | +5.41(+5.36%) |
Jun 17, 2022 | 107.47 | 107.83 | 99.11 | 101.02 | 15,209,937 | -7.14(-6.60%) |
Jun 16, 2022 | 112.17 | 113.13 | 107.25 | 108.16 | 6,482,558 | -7.15(-6.20%) |
Jun 15, 2022 | 117.65 | 118.52 | 113.08 | 115.31 | 4,222,253 | -3.44(-2.90%) |
Jun 14, 2022 | 121.71 | 123.13 | 116.75 | 118.74 | 4,461,478 | +0.30(+0.25%) |
Jun 13, 2022 | 123.32 | 124.55 | 116.14 | 118.44 | 6,370,530 | -10.06(-7.83%) |
Jun 10, 2022 | 126.54 | 130.11 | 125.64 | 128.50 | 6,195,734 | +1.35(+1.06%) |
Jun 09, 2022 | 129.41 | 130.49 | 126.93 | 127.16 | 3,370,174 | -2.90(-2.23%) |
Jun 08, 2022 | 131.18 | 132.06 | 129.35 | 130.06 | 3,915,722 | -0.17(-0.13%) |
Jun 07, 2022 | 125.60 | 130.52 | 125.58 | 130.22 | 3,758,623 | +4.30(+3.42%) |
Jun 06, 2022 | 127.61 | 128.26 | 124.54 | 125.92 | 3,613,084 | -1.22(-0.96%) |
Jun 03, 2022 | 125.01 | 127.85 | 124.74 | 127.15 | 2,986,622 | +2.71(+2.18%) |
Jun 02, 2022 | 123.04 | 125.83 | 121.95 | 124.43 | 2,935,759 | -0.44(-0.35%) |
Jun 01, 2022 | 124.79 | 126.39 | 122.61 | 124.87 | 4,939,311 | +2.65(+2.17%) |
May 31, 2022 | 124.92 | 126.71 | 121.57 | 122.22 | 8,669,013 | +0.10(+0.08%) |
May 27, 2022 | 118.44 | 122.20 | 117.81 | 122.12 | 3,295,665 | +2.79(+2.34%) |
May 26, 2022 | 120.33 | 121.75 | 118.67 | 119.33 | 3,809,467 | +0.58(+0.49%) |
May 25, 2022 | 116.46 | 119.10 | 115.58 | 118.75 | 4,346,765 | +3.41(+2.96%) |
May 24, 2022 | 112.69 | 116.20 | 111.32 | 115.34 | 3,503,893 | +1.05(+0.92%) |
May 23, 2022 | 110.91 | 114.47 | 109.25 | 114.29 | 3,744,285 | +5.37(+4.93%) |
May 20, 2022 | 109.67 | 111.73 | 107.25 | 108.92 | 3,988,985 | +0.31(+0.29%) |
May 19, 2022 | 107.31 | 111.19 | 106.71 | 108.60 | 5,138,708 | -0.79(-0.72%) |
May 18, 2022 | 114.41 | 115.02 | 107.74 | 109.39 | 4,864,026 | -4.32(-3.80%) |
May 17, 2022 | 114.25 | 115.20 | 112.05 | 113.71 | 3,918,402 | +0.95(+0.84%) |
May 16, 2022 | 111.17 | 114.66 | 111.17 | 112.76 | 3,989,498 | +1.86(+1.67%) |
May 13, 2022 | 109.47 | 112.49 | 109.23 | 110.91 | 4,349,971 | +3.36(+3.13%) |
May 12, 2022 | 108.55 | 108.59 | 104.89 | 107.54 | 4,544,643 | -0.70(-0.64%) |
May 11, 2022 | 107.94 | 112.61 | 107.91 | 108.24 | 4,669,992 | +1.54(+1.45%) |
May 10, 2022 | 107.47 | 111.60 | 105.02 | 106.69 | 6,109,064 | +1.45(+1.37%) |
May 09, 2022 | 115.07 | 116.03 | 104.20 | 105.25 | 7,818,638 | -12.74(-10.80%) |
May 06, 2022 | 112.35 | 118.11 | 111.59 | 117.99 | 7,891,968 | +7.85(+7.13%) |
May 05, 2022 | 112.54 | 112.82 | 108.67 | 110.14 | 4,804,842 | -1.20(-1.08%) |
May 04, 2022 | 109.91 | 111.53 | 107.32 | 111.34 | 3,512,238 | +3.58(+3.32%) |
May 03, 2022 | 103.83 | 108.32 | 103.77 | 107.76 | 3,727,886 | +3.97(+3.83%) |