Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 103.62 | 105.03 | 103.48 | 104.85 | 1,512,717 | +1.03(+0.99%) |
Jul 28, 2022 | 102.29 | 104.10 | 101.52 | 103.82 | 800,143 | +2.68(+2.65%) |
Jul 27, 2022 | 101.20 | 101.68 | 100.28 | 101.15 | 882,977 | -0.20(-0.20%) |
Jul 26, 2022 | 100.69 | 101.91 | 100.64 | 101.35 | 841,565 | +0.45(+0.44%) |
Jul 25, 2022 | 99.43 | 101.04 | 99.16 | 100.90 | 759,069 | +1.29(+1.30%) |
Jul 22, 2022 | 98.91 | 99.72 | 98.72 | 99.61 | 668,672 | +1.28(+1.31%) |
Jul 21, 2022 | 98.36 | 98.69 | 97.58 | 98.32 | 841,893 | -0.28(-0.29%) |
Jul 20, 2022 | 100.53 | 100.79 | 98.58 | 98.60 | 882,005 | -1.78(-1.77%) |
Jul 19, 2022 | 100.12 | 100.98 | 99.42 | 100.38 | 922,625 | +0.87(+0.87%) |
Jul 18, 2022 | 100.18 | 100.68 | 99.42 | 99.52 | 1,063,376 | -0.77(-0.77%) |
Jul 15, 2022 | 100.72 | 100.75 | 98.81 | 100.29 | 842,266 | +0.34(+0.34%) |
Jul 14, 2022 | 97.93 | 100.14 | 97.93 | 99.95 | 898,499 | +0.21(+0.21%) |
Jul 13, 2022 | 100.09 | 101.16 | 99.44 | 99.74 | 919,223 | -1.33(-1.32%) |
Jul 12, 2022 | 100.52 | 102.53 | 100.43 | 101.07 | 866,314 | +0.18(+0.18%) |
Jul 11, 2022 | 100.03 | 101.46 | 99.65 | 100.89 | 669,006 | +0.63(+0.63%) |
Jul 08, 2022 | 100.67 | 101.04 | 99.98 | 100.26 | 855,698 | -0.47(-0.46%) |
Jul 07, 2022 | 101.64 | 102.38 | 100.64 | 100.73 | 719,618 | -0.70(-0.69%) |
Jul 06, 2022 | 100.38 | 102.43 | 99.65 | 101.43 | 1,029,366 | +1.47(+1.47%) |
Jul 05, 2022 | 104.48 | 104.72 | 98.65 | 99.96 | 2,106,245 | -5.05(-4.80%) |
Jul 01, 2022 | 102.82 | 105.23 | 102.10 | 105.01 | 1,438,750 | +2.42(+2.36%) |
Jun 30, 2022 | 101.09 | 103.24 | 100.69 | 102.58 | 1,868,265 | +0.87(+0.85%) |
Jun 29, 2022 | 102.12 | 102.90 | 101.25 | 101.72 | 1,407,062 | -0.15(-0.14%) |
Jun 28, 2022 | 102.50 | 103.21 | 101.60 | 101.86 | 1,723,804 | -0.10(-0.10%) |
Jun 27, 2022 | 100.55 | 102.06 | 100.36 | 101.97 | 1,020,588 | +1.28(+1.28%) |
Jun 24, 2022 | 96.87 | 101.19 | 96.81 | 100.68 | 1,904,101 | +4.23(+4.38%) |
Jun 23, 2022 | 95.35 | 96.98 | 95.20 | 96.46 | 1,064,540 | +1.17(+1.22%) |
Jun 22, 2022 | 94.95 | 96.15 | 94.90 | 95.29 | 1,093,768 | -0.06(-0.07%) |
Jun 21, 2022 | 93.40 | 95.84 | 93.35 | 95.35 | 1,546,931 | +2.04(+2.19%) |
Jun 17, 2022 | 96.47 | 97.17 | 92.76 | 93.31 | 3,267,669 | -3.11(-3.22%) |
Jun 16, 2022 | 96.71 | 97.19 | 95.67 | 96.42 | 1,715,477 | -1.73(-1.76%) |
Jun 15, 2022 | 98.41 | 99.63 | 96.41 | 98.15 | 1,981,193 | +0.44(+0.45%) |
Jun 14, 2022 | 100.15 | 100.25 | 96.35 | 97.71 | 1,627,304 | -2.19(-2.20%) |
Jun 13, 2022 | 104.57 | 104.73 | 99.43 | 99.91 | 1,265,639 | -5.67(-5.37%) |
Jun 10, 2022 | 104.74 | 106.71 | 104.10 | 105.58 | 913,943 | -0.24(-0.22%) |
Jun 09, 2022 | 107.80 | 108.36 | 105.70 | 105.82 | 741,289 | -1.93(-1.79%) |
Jun 08, 2022 | 109.99 | 109.99 | 107.63 | 107.75 | 874,974 | -2.73(-2.47%) |
Jun 07, 2022 | 110.36 | 110.71 | 109.32 | 110.48 | 1,041,231 | -0.03(-0.02%) |
Jun 06, 2022 | 109.66 | 110.64 | 109.16 | 110.51 | 876,740 | +1.22(+1.12%) |
Jun 03, 2022 | 109.45 | 109.87 | 108.84 | 109.29 | 768,152 | -0.37(-0.34%) |
Jun 02, 2022 | 109.79 | 110.30 | 106.96 | 109.66 | 878,779 | +0.21(+0.19%) |
Jun 01, 2022 | 109.88 | 110.07 | 108.24 | 109.45 | 1,197,035 | -0.13(-0.12%) |
May 31, 2022 | 109.29 | 110.36 | 108.07 | 109.58 | 1,812,475 | -0.69(-0.63%) |
May 27, 2022 | 108.88 | 110.51 | 108.63 | 110.27 | 990,285 | +1.09(+1.00%) |
May 26, 2022 | 109.06 | 109.76 | 108.32 | 109.18 | 1,089,402 | +0.95(+0.87%) |
May 25, 2022 | 108.30 | 108.56 | 107.50 | 108.23 | 881,752 | -0.29(-0.27%) |
May 24, 2022 | 106.81 | 108.59 | 105.40 | 108.52 | 896,482 | +2.15(+2.02%) |
May 23, 2022 | 107.65 | 108.37 | 105.83 | 106.37 | 1,597,586 | -0.16(-0.15%) |
May 20, 2022 | 105.38 | 106.60 | 103.97 | 106.54 | 1,769,591 | +1.19(+1.13%) |
May 19, 2022 | 105.67 | 105.95 | 104.18 | 105.34 | 1,156,582 | -0.73(-0.69%) |
May 18, 2022 | 108.18 | 108.30 | 105.85 | 106.07 | 1,269,517 | -1.68(-1.55%) |
May 17, 2022 | 107.39 | 107.89 | 105.64 | 107.75 | 1,497,833 | +0.47(+0.44%) |
May 16, 2022 | 107.14 | 107.91 | 106.57 | 107.28 | 1,226,472 | +0.57(+0.53%) |
May 13, 2022 | 106.50 | 106.85 | 104.76 | 106.71 | 1,379,370 | +0.91(+0.86%) |
May 12, 2022 | 107.11 | 107.37 | 104.25 | 105.80 | 1,431,599 | -1.41(-1.32%) |
May 11, 2022 | 106.34 | 108.85 | 106.09 | 107.21 | 1,760,013 | +1.28(+1.21%) |
May 10, 2022 | 108.67 | 110.01 | 104.86 | 105.93 | 1,396,988 | -2.69(-2.47%) |
May 09, 2022 | 107.99 | 109.74 | 106.69 | 108.61 | 1,112,135 | -0.01(-0.01%) |
May 06, 2022 | 107.39 | 108.88 | 107.05 | 108.62 | 902,726 | +0.88(+0.82%) |
May 05, 2022 | 107.51 | 108.60 | 106.47 | 107.74 | 1,002,014 | -0.33(-0.30%) |
May 04, 2022 | 106.75 | 108.43 | 106.18 | 108.07 | 1,333,710 | +1.95(+1.84%) |
May 03, 2022 | 107.01 | 108.39 | 105.91 | 106.12 | 1,005,570 | -0.46(-0.43%) |