Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 106.13 | 106.17 | 104.90 | 105.17 | 5,105,158 | -1.47(-1.38%) |
Jul 28, 2022 | 106.39 | 107.60 | 104.88 | 106.64 | 4,909,991 | +0.36(+0.34%) |
Jul 27, 2022 | 105.69 | 106.91 | 104.96 | 106.28 | 3,423,817 | +0.87(+0.82%) |
Jul 26, 2022 | 105.05 | 106.17 | 104.65 | 105.41 | 4,992,108 | +0.57(+0.54%) |
Jul 25, 2022 | 105.41 | 105.65 | 103.84 | 104.84 | 4,041,968 | -0.68(-0.64%) |
Jul 22, 2022 | 108.23 | 108.23 | 104.68 | 105.52 | 4,899,102 | -1.44(-1.35%) |
Jul 21, 2022 | 104.96 | 106.99 | 104.76 | 106.96 | 5,904,949 | +2.38(+2.27%) |
Jul 20, 2022 | 103.38 | 105.15 | 103.28 | 104.58 | 7,554,489 | -1.64(-1.55%) |
Jul 19, 2022 | 104.78 | 106.29 | 104.32 | 106.22 | 5,989,402 | +2.81(+2.72%) |
Jul 18, 2022 | 104.90 | 105.28 | 103.10 | 103.41 | 4,656,127 | -1.74(-1.65%) |
Jul 15, 2022 | 103.79 | 105.31 | 103.64 | 105.15 | 4,778,941 | +3.01(+2.94%) |
Jul 14, 2022 | 101.10 | 102.35 | 100.26 | 102.15 | 5,167,766 | -0.03(-0.03%) |
Jul 13, 2022 | 102.78 | 102.91 | 101.67 | 102.18 | 5,288,379 | -2.01(-1.93%) |
Jul 12, 2022 | 104.38 | 106.18 | 103.61 | 104.19 | 5,983,555 | -0.57(-0.54%) |
Jul 11, 2022 | 104.48 | 105.25 | 103.98 | 104.75 | 4,200,588 | -0.36(-0.34%) |
Jul 08, 2022 | 104.60 | 105.75 | 104.43 | 105.11 | 3,238,694 | -0.22(-0.21%) |
Jul 07, 2022 | 104.36 | 105.46 | 104.09 | 105.33 | 4,312,754 | +0.77(+0.74%) |
Jul 06, 2022 | 104.70 | 105.34 | 104.02 | 104.56 | 4,132,239 | -0.59(-0.56%) |
Jul 05, 2022 | 104.61 | 105.33 | 103.13 | 105.15 | 4,939,942 | -0.89(-0.83%) |
Jul 01, 2022 | 104.10 | 106.28 | 103.56 | 106.03 | 3,436,016 | +1.51(+1.44%) |
Jun 30, 2022 | 103.98 | 104.94 | 103.28 | 104.52 | 6,312,643 | -0.43(-0.41%) |
Jun 29, 2022 | 103.38 | 105.50 | 102.69 | 104.96 | 4,731,767 | +2.05(+1.99%) |
Jun 28, 2022 | 105.10 | 105.75 | 102.84 | 102.91 | 4,361,310 | -2.03(-1.93%) |
Jun 27, 2022 | 105.73 | 105.92 | 104.19 | 104.94 | 3,954,363 | -0.36(-0.34%) |
Jun 24, 2022 | 102.94 | 105.48 | 102.39 | 105.29 | 14,866,735 | +3.12(+3.05%) |
Jun 23, 2022 | 101.93 | 102.72 | 101.08 | 102.18 | 5,264,880 | +0.74(+0.73%) |
Jun 22, 2022 | 99.62 | 102.53 | 99.37 | 101.44 | 5,729,326 | +0.99(+0.99%) |
Jun 21, 2022 | 100.88 | 100.96 | 99.41 | 100.44 | 5,553,311 | +1.81(+1.83%) |
Jun 17, 2022 | 97.40 | 99.75 | 97.40 | 98.64 | 10,653,772 | +0.44(+0.45%) |
Jun 16, 2022 | 98.51 | 98.85 | 97.40 | 98.19 | 4,982,651 | -2.63(-2.60%) |
Jun 15, 2022 | 100.36 | 102.05 | 98.76 | 100.82 | 5,486,434 | +1.79(+1.81%) |
Jun 14, 2022 | 101.11 | 101.40 | 98.08 | 99.03 | 6,122,613 | -2.86(-2.80%) |
Jun 13, 2022 | 103.59 | 104.00 | 101.33 | 101.89 | 5,421,283 | -3.58(-3.39%) |
Jun 10, 2022 | 106.60 | 107.25 | 104.96 | 105.47 | 4,996,556 | -2.96(-2.73%) |
Jun 09, 2022 | 110.29 | 111.05 | 108.40 | 108.43 | 3,561,938 | -1.90(-1.73%) |
Jun 08, 2022 | 111.34 | 111.74 | 110.00 | 110.33 | 3,828,820 | -2.11(-1.87%) |
Jun 07, 2022 | 111.69 | 112.78 | 110.84 | 112.44 | 3,415,290 | +0.44(+0.39%) |
Jun 06, 2022 | 112.92 | 113.74 | 111.63 | 112.00 | 4,371,629 | -0.14(-0.13%) |
Jun 03, 2022 | 112.34 | 113.09 | 111.91 | 112.14 | 3,927,379 | -0.90(-0.80%) |
Jun 02, 2022 | 110.91 | 113.14 | 108.93 | 113.05 | 4,008,897 | +2.34(+2.11%) |
Jun 01, 2022 | 113.37 | 113.52 | 110.18 | 110.71 | 5,083,108 | -2.29(-2.03%) |
May 31, 2022 | 111.17 | 113.61 | 110.06 | 113.00 | 10,945,221 | +0.74(+0.66%) |
May 27, 2022 | 111.67 | 112.48 | 111.09 | 112.26 | 4,038,164 | +1.75(+1.58%) |
May 26, 2022 | 109.46 | 111.12 | 108.91 | 110.51 | 4,186,794 | +1.62(+1.48%) |
May 25, 2022 | 108.90 | 110.58 | 108.08 | 108.89 | 4,075,577 | -0.56(-0.51%) |
May 24, 2022 | 110.79 | 110.79 | 107.58 | 109.45 | 5,480,795 | -1.21(-1.10%) |
May 23, 2022 | 109.53 | 110.98 | 108.65 | 110.66 | 4,529,005 | +1.72(+1.58%) |
May 20, 2022 | 109.09 | 109.40 | 106.61 | 108.94 | 4,648,994 | +0.77(+0.71%) |
May 19, 2022 | 107.78 | 108.72 | 106.32 | 108.17 | 6,553,633 | -0.29(-0.27%) |
May 18, 2022 | 109.11 | 110.34 | 107.96 | 108.46 | 7,207,426 | -1.73(-1.57%) |
May 17, 2022 | 107.35 | 111.05 | 107.35 | 110.19 | 9,589,386 | +4.65(+4.40%) |
May 16, 2022 | 105.25 | 106.32 | 103.72 | 105.54 | 7,751,984 | -0.16(-0.15%) |
May 13, 2022 | 104.25 | 106.31 | 104.25 | 105.71 | 6,417,567 | +1.84(+1.77%) |
May 12, 2022 | 101.49 | 103.92 | 100.66 | 103.87 | 8,852,191 | +2.05(+2.01%) |
May 11, 2022 | 102.61 | 103.92 | 101.65 | 101.82 | 6,898,034 | -0.88(-0.85%) |
May 10, 2022 | 104.77 | 105.47 | 102.18 | 102.70 | 6,494,902 | -0.62(-0.60%) |
May 09, 2022 | 106.49 | 106.49 | 102.88 | 103.31 | 6,838,525 | -4.69(-4.35%) |
May 06, 2022 | 108.28 | 109.35 | 106.76 | 108.01 | 5,162,998 | -0.71(-0.65%) |
May 05, 2022 | 110.50 | 110.63 | 107.44 | 108.72 | 5,927,932 | -2.59(-2.33%) |
May 04, 2022 | 108.23 | 111.91 | 106.91 | 111.31 | 5,558,743 | +3.15(+2.91%) |
May 03, 2022 | 108.76 | 110.00 | 107.57 | 108.16 | 4,668,793 | -0.39(-0.35%) |