Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 115.39 | 117.87 | 114.15 | 116.30 | 689,401 | +0.69(+0.60%) |
Jul 28, 2022 | 112.56 | 116.30 | 110.23 | 115.61 | 1,158,767 | +5.41(+4.91%) |
Jul 27, 2022 | 108.74 | 111.03 | 107.50 | 110.20 | 878,456 | +4.00(+3.76%) |
Jul 26, 2022 | 105.88 | 107.58 | 105.77 | 106.21 | 292,614 | -1.27(-1.18%) |
Jul 25, 2022 | 107.41 | 107.54 | 105.70 | 107.48 | 297,277 | -0.40(-0.37%) |
Jul 22, 2022 | 109.62 | 110.62 | 104.47 | 107.88 | 359,056 | -2.34(-2.12%) |
Jul 21, 2022 | 110.36 | 110.79 | 108.11 | 110.22 | 281,690 | +0.43(+0.39%) |
Jul 20, 2022 | 105.01 | 110.29 | 104.04 | 109.79 | 542,333 | +4.56(+4.33%) |
Jul 19, 2022 | 101.52 | 105.60 | 101.18 | 105.23 | 523,707 | +5.58(+5.60%) |
Jul 18, 2022 | 102.38 | 102.68 | 99.09 | 99.65 | 357,318 | -1.45(-1.43%) |
Jul 15, 2022 | 100.63 | 101.34 | 99.16 | 101.10 | 432,060 | +1.64(+1.65%) |
Jul 14, 2022 | 98.05 | 100.06 | 95.82 | 99.46 | 299,449 | +1.13(+1.15%) |
Jul 13, 2022 | 95.31 | 98.61 | 95.31 | 98.33 | 364,545 | +0.82(+0.84%) |
Jul 12, 2022 | 96.82 | 98.90 | 96.38 | 97.51 | 419,018 | +1.36(+1.41%) |
Jul 11, 2022 | 96.63 | 97.52 | 95.82 | 96.15 | 389,331 | -1.76(-1.80%) |
Jul 08, 2022 | 96.92 | 98.64 | 95.93 | 97.91 | 487,239 | -0.23(-0.23%) |
Jul 07, 2022 | 98.66 | 99.43 | 97.18 | 98.14 | 729,011 | +1.92(+1.99%) |
Jul 06, 2022 | 95.54 | 97.18 | 93.54 | 96.22 | 637,831 | +0.62(+0.65%) |
Jul 05, 2022 | 92.31 | 96.29 | 91.17 | 95.60 | 792,296 | +0.83(+0.87%) |
Jul 01, 2022 | 99.46 | 100.52 | 93.68 | 94.77 | 788,829 | -6.21(-6.15%) |
Jun 30, 2022 | 100.09 | 104.19 | 98.25 | 100.98 | 534,471 | -0.21(-0.20%) |
Jun 29, 2022 | 101.66 | 101.91 | 99.90 | 101.19 | 569,089 | -1.66(-1.62%) |
Jun 28, 2022 | 106.16 | 106.95 | 102.62 | 102.85 | 458,148 | -2.54(-2.41%) |
Jun 27, 2022 | 104.79 | 106.61 | 103.04 | 105.39 | 451,496 | +1.18(+1.13%) |
Jun 24, 2022 | 99.58 | 104.33 | 98.64 | 104.21 | 1,692,536 | +6.45(+6.60%) |
Jun 23, 2022 | 99.17 | 99.45 | 96.07 | 97.75 | 819,951 | -1.29(-1.30%) |
Jun 22, 2022 | 99.55 | 102.02 | 98.91 | 99.04 | 683,820 | -2.22(-2.20%) |
Jun 21, 2022 | 100.59 | 102.92 | 100.40 | 101.27 | 647,044 | +2.52(+2.55%) |
Jun 17, 2022 | 99.66 | 100.51 | 98.07 | 98.75 | 832,851 | -0.03(-0.03%) |
Jun 16, 2022 | 103.31 | 103.86 | 98.02 | 98.78 | 876,695 | -7.79(-7.31%) |
Jun 15, 2022 | 106.39 | 108.84 | 104.63 | 106.57 | 557,417 | +0.84(+0.79%) |
Jun 14, 2022 | 106.81 | 106.83 | 104.71 | 105.73 | 445,254 | +0.64(+0.61%) |
Jun 13, 2022 | 107.01 | 108.32 | 103.76 | 105.09 | 797,802 | -5.69(-5.13%) |
Jun 10, 2022 | 110.60 | 111.99 | 109.56 | 110.78 | 643,903 | -1.43(-1.27%) |
Jun 09, 2022 | 116.14 | 117.00 | 112.14 | 112.21 | 512,012 | -4.98(-4.25%) |
Jun 08, 2022 | 120.06 | 120.52 | 116.49 | 117.19 | 306,127 | -2.41(-2.02%) |
Jun 07, 2022 | 118.18 | 120.50 | 117.89 | 119.60 | 384,015 | -0.35(-0.30%) |
Jun 06, 2022 | 121.18 | 121.90 | 118.79 | 119.95 | 421,099 | +1.49(+1.25%) |
Jun 03, 2022 | 120.61 | 120.64 | 118.11 | 118.47 | 578,738 | -4.98(-4.03%) |
Jun 02, 2022 | 119.17 | 123.54 | 118.56 | 123.45 | 416,718 | +3.80(+3.17%) |
Jun 01, 2022 | 123.08 | 123.08 | 117.42 | 119.65 | 547,965 | -1.87(-1.54%) |
May 31, 2022 | 120.57 | 121.95 | 118.08 | 121.52 | 678,612 | +1.07(+0.89%) |
May 27, 2022 | 118.98 | 120.63 | 118.65 | 120.44 | 511,725 | +2.94(+2.50%) |
May 26, 2022 | 114.96 | 118.80 | 112.48 | 117.50 | 435,692 | +2.70(+2.35%) |
May 25, 2022 | 112.30 | 115.49 | 112.14 | 114.81 | 355,275 | +2.18(+1.94%) |
May 24, 2022 | 114.69 | 115.81 | 111.88 | 112.63 | 537,773 | -3.79(-3.26%) |
May 23, 2022 | 115.42 | 117.62 | 114.51 | 116.42 | 386,978 | +1.01(+0.88%) |
May 20, 2022 | 116.59 | 116.59 | 110.42 | 115.41 | 579,192 | +1.41(+1.23%) |
May 19, 2022 | 112.87 | 116.01 | 112.58 | 114.00 | 513,562 | +0.63(+0.55%) |
May 18, 2022 | 117.80 | 119.89 | 112.19 | 113.37 | 679,106 | -6.97(-5.79%) |
May 17, 2022 | 115.96 | 120.90 | 115.96 | 120.35 | 547,034 | +7.46(+6.61%) |
May 16, 2022 | 114.59 | 115.51 | 112.57 | 112.88 | 368,974 | -3.14(-2.71%) |
May 13, 2022 | 113.61 | 116.70 | 113.04 | 116.03 | 478,453 | +4.07(+3.63%) |
May 12, 2022 | 108.83 | 112.13 | 108.61 | 111.96 | 693,941 | +2.42(+2.21%) |
May 11, 2022 | 111.38 | 113.90 | 109.46 | 109.54 | 515,770 | -3.02(-2.68%) |
May 10, 2022 | 114.81 | 115.85 | 110.00 | 112.56 | 480,264 | +0.55(+0.49%) |
May 09, 2022 | 113.41 | 115.78 | 110.83 | 112.01 | 650,150 | -4.62(-3.96%) |
May 06, 2022 | 115.60 | 119.26 | 113.62 | 116.62 | 441,474 | -0.50(-0.43%) |
May 05, 2022 | 121.70 | 121.78 | 115.44 | 117.12 | 598,653 | -6.77(-5.46%) |
May 04, 2022 | 117.62 | 124.22 | 116.37 | 123.89 | 583,277 | +6.24(+5.30%) |
May 03, 2022 | 116.53 | 118.94 | 115.18 | 117.66 | 375,952 | +1.28(+1.10%) |