Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 102.11 | 102.56 | 99.58 | 101.09 | 124,616 | -1.57(-1.53%) |
Jul 28, 2022 | 101.72 | 103.55 | 101.72 | 102.66 | 96,826 | +0.94(+0.92%) |
Jul 27, 2022 | 102.01 | 102.41 | 99.65 | 101.72 | 135,976 | -0.64(-0.63%) |
Jul 26, 2022 | 103.89 | 104.81 | 100.37 | 102.36 | 181,483 | -2.87(-2.73%) |
Jul 25, 2022 | 108.60 | 113.23 | 104.84 | 105.23 | 267,515 | -11.53(-9.87%) |
Jul 22, 2022 | 116.56 | 119.04 | 116.14 | 116.76 | 221,775 | +0.03(+0.03%) |
Jul 21, 2022 | 114.82 | 116.73 | 114.58 | 116.73 | 157,524 | +2.21(+1.93%) |
Jul 20, 2022 | 116.29 | 117.42 | 113.00 | 114.52 | 191,174 | -2.16(-1.85%) |
Jul 19, 2022 | 114.77 | 117.99 | 114.36 | 116.68 | 191,011 | +2.65(+2.32%) |
Jul 18, 2022 | 115.00 | 116.58 | 113.55 | 114.03 | 162,157 | -0.90(-0.78%) |
Jul 15, 2022 | 113.42 | 115.19 | 113.10 | 114.93 | 103,532 | +2.94(+2.63%) |
Jul 14, 2022 | 110.83 | 112.16 | 109.71 | 111.99 | 72,795 | +0.21(+0.19%) |
Jul 13, 2022 | 111.22 | 112.95 | 110.55 | 111.78 | 84,104 | +0.04(+0.04%) |
Jul 12, 2022 | 111.54 | 114.40 | 110.74 | 111.74 | 89,800 | +0.33(+0.30%) |
Jul 11, 2022 | 110.11 | 112.36 | 110.11 | 111.41 | 57,514 | +0.48(+0.43%) |
Jul 08, 2022 | 111.05 | 113.12 | 110.63 | 110.93 | 75,519 | -0.35(-0.31%) |
Jul 07, 2022 | 109.80 | 111.97 | 109.21 | 111.28 | 89,138 | +2.31(+2.12%) |
Jul 06, 2022 | 111.60 | 112.02 | 108.53 | 108.97 | 154,248 | -3.06(-2.73%) |
Jul 05, 2022 | 110.12 | 112.22 | 108.57 | 112.03 | 151,540 | +0.45(+0.40%) |
Jul 01, 2022 | 109.08 | 112.62 | 108.50 | 111.58 | 151,123 | +1.87(+1.70%) |
Jun 30, 2022 | 106.06 | 109.71 | 105.48 | 109.71 | 115,791 | +2.53(+2.36%) |
Jun 29, 2022 | 107.48 | 107.48 | 105.08 | 107.18 | 84,008 | +0.21(+0.20%) |
Jun 28, 2022 | 105.97 | 107.83 | 105.90 | 106.97 | 94,813 | +0.97(+0.92%) |
Jun 27, 2022 | 105.25 | 106.20 | 104.67 | 106.00 | 98,368 | +1.29(+1.23%) |
Jun 24, 2022 | 103.45 | 106.33 | 103.45 | 104.71 | 223,153 | +1.32(+1.28%) |
Jun 23, 2022 | 101.86 | 103.62 | 101.59 | 103.39 | 56,615 | +1.80(+1.77%) |
Jun 22, 2022 | 99.34 | 102.10 | 99.34 | 101.59 | 86,765 | +1.10(+1.09%) |
Jun 21, 2022 | 99.53 | 100.83 | 97.88 | 100.49 | 107,365 | +1.78(+1.80%) |
Jun 17, 2022 | 97.37 | 99.18 | 96.95 | 98.71 | 237,993 | +2.95(+3.08%) |
Jun 16, 2022 | 99.13 | 99.13 | 95.01 | 95.76 | 117,256 | -4.23(-4.23%) |
Jun 15, 2022 | 101.02 | 101.98 | 99.77 | 99.99 | 80,332 | -0.41(-0.41%) |
Jun 14, 2022 | 100.00 | 101.29 | 99.32 | 100.40 | 60,428 | +0.70(+0.70%) |
Jun 13, 2022 | 102.23 | 102.70 | 99.59 | 99.70 | 74,345 | -4.35(-4.18%) |
Jun 10, 2022 | 104.01 | 104.47 | 102.76 | 104.05 | 53,469 | -0.31(-0.30%) |
Jun 09, 2022 | 104.08 | 105.63 | 104.08 | 104.36 | 59,021 | +0.39(+0.38%) |
Jun 08, 2022 | 103.42 | 104.14 | 102.36 | 103.97 | 58,934 | +0.54(+0.52%) |
Jun 07, 2022 | 104.22 | 104.22 | 102.84 | 103.43 | 53,001 | -1.39(-1.33%) |
Jun 06, 2022 | 103.45 | 105.30 | 102.65 | 104.82 | 80,043 | +1.74(+1.69%) |
Jun 03, 2022 | 103.35 | 104.40 | 102.95 | 103.08 | 64,336 | -0.96(-0.92%) |
Jun 02, 2022 | 102.57 | 104.42 | 101.05 | 104.04 | 91,407 | +1.91(+1.87%) |
Jun 01, 2022 | 102.17 | 103.20 | 100.13 | 102.13 | 84,873 | +1.08(+1.07%) |
May 31, 2022 | 100.86 | 102.24 | 98.84 | 101.05 | 139,515 | -0.21(-0.21%) |
May 27, 2022 | 100.81 | 101.26 | 99.90 | 101.26 | 67,268 | +1.31(+1.31%) |
May 26, 2022 | 98.93 | 101.08 | 98.93 | 99.95 | 88,931 | +1.89(+1.93%) |
May 25, 2022 | 96.88 | 99.03 | 96.31 | 98.06 | 103,141 | +0.64(+0.66%) |
May 24, 2022 | 94.32 | 97.60 | 93.67 | 97.42 | 87,078 | +1.99(+2.09%) |
May 23, 2022 | 96.30 | 97.55 | 94.56 | 95.43 | 95,049 | -0.56(-0.58%) |
May 20, 2022 | 99.48 | 99.48 | 93.89 | 95.99 | 184,916 | -2.50(-2.54%) |
May 19, 2022 | 99.03 | 100.23 | 97.18 | 98.49 | 137,224 | +0.36(+0.37%) |
May 18, 2022 | 100.75 | 101.62 | 97.55 | 98.13 | 145,838 | -4.29(-4.19%) |
May 17, 2022 | 99.99 | 102.79 | 99.46 | 102.42 | 100,771 | +3.62(+3.66%) |
May 16, 2022 | 100.26 | 101.17 | 98.03 | 98.80 | 101,092 | -2.03(-2.01%) |
May 13, 2022 | 99.09 | 101.11 | 97.51 | 100.83 | 175,028 | +2.16(+2.19%) |
May 12, 2022 | 96.41 | 98.82 | 96.32 | 98.67 | 123,466 | +1.77(+1.83%) |
May 11, 2022 | 97.76 | 99.34 | 95.93 | 96.90 | 106,940 | -0.41(-0.42%) |
May 10, 2022 | 97.23 | 97.96 | 95.53 | 97.31 | 126,139 | +0.32(+0.33%) |
May 09, 2022 | 94.91 | 98.59 | 92.53 | 96.99 | 171,181 | +0.86(+0.89%) |
May 06, 2022 | 98.06 | 98.06 | 94.03 | 96.13 | 98,030 | -2.23(-2.27%) |
May 05, 2022 | 99.34 | 99.34 | 97.00 | 98.36 | 92,247 | -1.89(-1.89%) |
May 04, 2022 | 97.16 | 100.25 | 96.71 | 100.25 | 101,056 | +3.38(+3.49%) |
May 03, 2022 | 98.50 | 98.76 | 96.64 | 96.87 | 104,077 | -1.75(-1.77%) |