Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 121.40 | 126.14 | 119.82 | 125.25 | 248,354 | +4.70(+3.90%) |
Jul 28, 2022 | 128.48 | 128.48 | 119.53 | 120.54 | 153,212 | -7.53(-5.88%) |
Jul 27, 2022 | 126.87 | 128.90 | 125.77 | 128.08 | 131,758 | +1.87(+1.48%) |
Jul 26, 2022 | 125.60 | 126.38 | 124.61 | 126.20 | 116,032 | +0.14(+0.11%) |
Jul 25, 2022 | 126.60 | 126.64 | 125.08 | 126.07 | 105,177 | +0.13(+0.10%) |
Jul 22, 2022 | 125.67 | 126.55 | 124.92 | 125.94 | 41,986 | +0.00(+0.00%) |
Jul 21, 2022 | 123.77 | 125.99 | 123.69 | 125.94 | 58,265 | +1.29(+1.03%) |
Jul 20, 2022 | 124.35 | 124.75 | 123.69 | 124.65 | 102,678 | +0.84(+0.68%) |
Jul 19, 2022 | 120.32 | 123.89 | 119.89 | 123.81 | 75,968 | +4.25(+3.56%) |
Jul 18, 2022 | 121.13 | 121.18 | 119.26 | 119.56 | 86,920 | -0.16(-0.13%) |
Jul 15, 2022 | 119.55 | 120.06 | 118.31 | 119.71 | 64,605 | +2.05(+1.74%) |
Jul 14, 2022 | 116.61 | 117.98 | 115.46 | 117.67 | 71,353 | -0.42(-0.35%) |
Jul 13, 2022 | 118.53 | 118.97 | 115.14 | 118.08 | 75,670 | -2.12(-1.76%) |
Jul 12, 2022 | 120.64 | 121.72 | 118.85 | 120.20 | 91,740 | -0.54(-0.44%) |
Jul 11, 2022 | 119.77 | 120.84 | 119.66 | 120.74 | 132,578 | +0.23(+0.19%) |
Jul 08, 2022 | 120.54 | 121.09 | 119.38 | 120.50 | 71,672 | -0.49(-0.40%) |
Jul 07, 2022 | 119.87 | 121.40 | 119.87 | 120.99 | 55,347 | +1.07(+0.90%) |
Jul 06, 2022 | 119.64 | 120.46 | 119.28 | 119.92 | 122,136 | -0.42(-0.35%) |
Jul 05, 2022 | 117.04 | 120.70 | 116.97 | 120.34 | 111,468 | +1.24(+1.04%) |
Jul 01, 2022 | 118.15 | 120.00 | 117.32 | 119.10 | 98,493 | +0.95(+0.80%) |
Jun 30, 2022 | 114.95 | 118.38 | 114.95 | 118.15 | 148,743 | +1.56(+1.34%) |
Jun 29, 2022 | 118.34 | 118.34 | 115.43 | 116.59 | 79,310 | -1.33(-1.13%) |
Jun 28, 2022 | 119.44 | 120.45 | 117.82 | 117.92 | 82,833 | -0.62(-0.53%) |
Jun 27, 2022 | 117.95 | 118.88 | 117.44 | 118.54 | 74,422 | +1.19(+1.01%) |
Jun 24, 2022 | 114.90 | 118.33 | 113.71 | 117.35 | 281,226 | +2.90(+2.53%) |
Jun 23, 2022 | 113.69 | 114.53 | 112.64 | 114.45 | 79,702 | +1.02(+0.90%) |
Jun 22, 2022 | 112.05 | 114.32 | 112.04 | 113.43 | 109,251 | +0.13(+0.11%) |
Jun 21, 2022 | 112.44 | 114.29 | 110.17 | 113.30 | 101,518 | +1.31(+1.17%) |
Jun 17, 2022 | 112.57 | 113.97 | 111.72 | 112.00 | 221,002 | +0.98(+0.88%) |
Jun 16, 2022 | 113.15 | 113.15 | 110.64 | 111.02 | 122,354 | -4.63(-4.00%) |
Jun 15, 2022 | 115.74 | 117.17 | 113.84 | 115.64 | 137,968 | -0.02(-0.02%) |
Jun 14, 2022 | 117.98 | 118.59 | 114.97 | 115.66 | 121,954 | -1.48(-1.27%) |
Jun 13, 2022 | 118.05 | 119.08 | 116.52 | 117.15 | 158,206 | -3.61(-2.99%) |
Jun 10, 2022 | 120.92 | 121.70 | 119.20 | 120.76 | 111,900 | -2.05(-1.67%) |
Jun 09, 2022 | 123.69 | 124.22 | 122.53 | 122.81 | 83,727 | -1.91(-1.53%) |
Jun 08, 2022 | 125.57 | 126.52 | 124.48 | 124.72 | 51,289 | -1.73(-1.37%) |
Jun 07, 2022 | 124.07 | 126.45 | 123.62 | 126.45 | 82,314 | +1.02(+0.82%) |
Jun 06, 2022 | 125.06 | 125.90 | 124.67 | 125.42 | 84,066 | +1.87(+1.52%) |
Jun 03, 2022 | 123.53 | 124.84 | 123.01 | 123.55 | 126,135 | -0.88(-0.71%) |
Jun 02, 2022 | 123.85 | 124.97 | 123.24 | 124.43 | 157,408 | +1.44(+1.17%) |
Jun 01, 2022 | 125.43 | 125.43 | 121.76 | 122.99 | 117,681 | -1.43(-1.15%) |
May 31, 2022 | 125.12 | 126.45 | 124.02 | 124.42 | 250,630 | -1.92(-1.52%) |
May 27, 2022 | 123.78 | 126.65 | 123.63 | 126.34 | 116,112 | +3.42(+2.78%) |
May 26, 2022 | 122.19 | 123.78 | 121.63 | 122.92 | 126,270 | +2.06(+1.70%) |
May 25, 2022 | 120.27 | 122.23 | 118.56 | 120.87 | 450,479 | -0.68(-0.56%) |
May 24, 2022 | 118.21 | 122.91 | 117.64 | 121.55 | 499,787 | +3.81(+3.23%) |
May 23, 2022 | 117.56 | 118.58 | 116.45 | 117.74 | 239,644 | +0.19(+0.16%) |
May 20, 2022 | 117.92 | 117.92 | 115.47 | 117.56 | 173,146 | +0.28(+0.24%) |
May 19, 2022 | 116.25 | 118.57 | 115.41 | 117.27 | 211,478 | +0.57(+0.48%) |
May 18, 2022 | 119.78 | 121.16 | 116.46 | 116.71 | 147,777 | -3.80(-3.15%) |
May 17, 2022 | 119.06 | 121.21 | 118.05 | 120.50 | 172,090 | +2.81(+2.39%) |
May 16, 2022 | 117.75 | 118.83 | 115.91 | 117.69 | 120,106 | -0.39(-0.33%) |
May 13, 2022 | 117.11 | 118.91 | 116.33 | 118.08 | 155,491 | +2.03(+1.75%) |
May 12, 2022 | 115.75 | 116.58 | 113.42 | 116.06 | 171,537 | +0.29(+0.25%) |
May 11, 2022 | 116.33 | 118.96 | 115.20 | 115.76 | 268,829 | -0.25(-0.22%) |
May 10, 2022 | 119.78 | 119.78 | 114.44 | 116.02 | 181,206 | -2.67(-2.25%) |
May 09, 2022 | 117.45 | 119.81 | 117.42 | 118.69 | 126,298 | -0.21(-0.18%) |
May 06, 2022 | 120.40 | 120.69 | 117.68 | 118.90 | 150,585 | -1.77(-1.47%) |
May 05, 2022 | 122.63 | 123.22 | 119.69 | 120.67 | 119,928 | -3.00(-2.43%) |
May 04, 2022 | 117.45 | 123.75 | 117.42 | 123.68 | 230,959 | +6.11(+5.20%) |
May 03, 2022 | 116.64 | 118.16 | 114.84 | 117.56 | 190,342 | +2.14(+1.85%) |