Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 103.66 | 103.81 | 103.63 | 103.70 | 3,221,279 | +0.09(+0.08%) |
Jul 28, 2022 | 103.33 | 103.65 | 103.32 | 103.61 | 8,157,227 | +0.60(+0.58%) |
Jul 27, 2022 | 103.17 | 103.30 | 102.99 | 103.01 | 4,813,411 | +0.03(+0.03%) |
Jul 26, 2022 | 103.16 | 103.20 | 102.93 | 102.98 | 4,958,018 | +0.21(+0.20%) |
Jul 25, 2022 | 102.87 | 102.97 | 102.69 | 102.77 | 7,952,674 | -0.35(-0.34%) |
Jul 22, 2022 | 103.14 | 103.22 | 102.94 | 103.13 | 3,085,306 | +0.48(+0.46%) |
Jul 21, 2022 | 102.69 | 102.71 | 102.53 | 102.65 | 4,015,752 | +0.10(+0.09%) |
Jul 20, 2022 | 102.76 | 102.86 | 102.53 | 102.55 | 2,078,413 | +0.17(+0.17%) |
Jul 19, 2022 | 102.49 | 102.60 | 102.34 | 102.38 | 2,986,337 | -0.06(-0.06%) |
Jul 18, 2022 | 102.67 | 102.72 | 102.40 | 102.44 | 4,826,679 | -0.19(-0.19%) |
Jul 15, 2022 | 102.43 | 102.87 | 102.42 | 102.63 | 4,108,621 | +0.15(+0.15%) |
Jul 14, 2022 | 102.31 | 102.56 | 102.05 | 102.48 | 5,150,321 | +0.06(+0.06%) |
Jul 13, 2022 | 102.19 | 102.47 | 101.97 | 102.42 | 4,607,763 | +0.11(+0.11%) |
Jul 12, 2022 | 102.53 | 102.61 | 102.26 | 102.31 | 3,956,109 | +0.25(+0.24%) |
Jul 11, 2022 | 102.17 | 102.35 | 102.04 | 102.06 | 6,191,628 | +0.19(+0.19%) |
Jul 08, 2022 | 102.16 | 102.19 | 101.81 | 101.87 | 3,614,438 | -0.19(-0.19%) |
Jul 07, 2022 | 102.45 | 102.48 | 102.06 | 102.06 | 3,591,355 | -0.18(-0.18%) |
Jul 06, 2022 | 102.53 | 102.53 | 102.08 | 102.24 | 4,440,736 | +0.18(+0.18%) |
Jul 05, 2022 | 102.10 | 102.26 | 101.99 | 102.06 | 6,938,119 | +0.25(+0.24%) |
Jul 01, 2022 | 101.83 | 102.16 | 101.50 | 101.81 | 3,423,173 | +0.40(+0.39%) |
Jun 30, 2022 | 101.40 | 101.60 | 101.35 | 101.41 | 4,164,594 | +0.40(+0.40%) |
Jun 29, 2022 | 100.72 | 101.19 | 100.70 | 101.01 | 3,842,596 | +0.36(+0.36%) |
Jun 28, 2022 | 100.75 | 100.85 | 100.54 | 100.65 | 5,713,760 | -0.14(-0.14%) |
Jun 27, 2022 | 100.77 | 101.00 | 100.75 | 100.79 | 9,038,843 | -0.21(-0.21%) |
Jun 24, 2022 | 100.99 | 101.09 | 100.84 | 101.00 | 5,244,181 | +0.09(+0.09%) |
Jun 23, 2022 | 100.85 | 101.21 | 100.81 | 100.91 | 6,260,134 | +0.26(+0.26%) |
Jun 22, 2022 | 100.74 | 100.85 | 100.42 | 100.65 | 7,244,001 | +0.31(+0.31%) |
Jun 21, 2022 | 100.45 | 100.47 | 100.19 | 100.33 | 10,493,997 | -0.18(-0.18%) |
Jun 17, 2022 | 100.50 | 100.69 | 100.12 | 100.52 | 5,767,235 | +0.25(+0.25%) |
Jun 16, 2022 | 99.92 | 100.39 | 99.62 | 100.27 | 8,534,035 | -0.11(-0.10%) |
Jun 15, 2022 | 100.23 | 100.73 | 99.96 | 100.37 | 14,958,434 | +0.20(+0.20%) |
Jun 14, 2022 | 100.23 | 100.29 | 99.75 | 100.17 | 7,109,262 | -0.13(-0.13%) |
Jun 13, 2022 | 100.70 | 101.04 | 99.36 | 100.31 | 15,788,700 | -1.30(-1.28%) |
Jun 10, 2022 | 101.76 | 101.96 | 101.44 | 101.60 | 12,829,198 | -0.36(-0.36%) |
Jun 09, 2022 | 102.25 | 102.25 | 101.90 | 101.96 | 8,446,963 | -0.40(-0.39%) |
Jun 08, 2022 | 102.62 | 102.75 | 102.33 | 102.36 | 4,580,528 | -0.31(-0.31%) |
Jun 07, 2022 | 102.89 | 103.06 | 102.64 | 102.68 | 4,051,652 | -0.03(-0.03%) |
Jun 06, 2022 | 102.94 | 102.97 | 102.58 | 102.71 | 8,881,184 | -0.26(-0.25%) |
Jun 03, 2022 | 102.83 | 103.00 | 102.58 | 102.97 | 5,513,956 | +0.04(+0.04%) |
Jun 02, 2022 | 103.20 | 103.20 | 102.85 | 102.93 | 8,375,267 | +0.01(+0.01%) |
Jun 01, 2022 | 103.03 | 103.03 | 102.70 | 102.92 | 5,667,872 | +0.00(+0.00%) |
May 31, 2022 | 103.11 | 103.11 | 102.84 | 102.92 | 6,202,243 | -0.17(-0.17%) |
May 27, 2022 | 103.29 | 103.29 | 102.99 | 103.09 | 3,581,520 | +0.38(+0.37%) |
May 26, 2022 | 102.33 | 102.77 | 102.33 | 102.71 | 5,882,632 | +0.51(+0.50%) |
May 25, 2022 | 102.11 | 102.31 | 101.94 | 102.19 | 6,713,987 | +0.74(+0.73%) |
May 24, 2022 | 101.26 | 101.56 | 101.14 | 101.45 | 5,559,302 | +0.63(+0.62%) |
May 23, 2022 | 100.59 | 100.87 | 100.58 | 100.82 | 8,155,788 | +0.30(+0.29%) |
May 20, 2022 | 100.10 | 100.55 | 100.10 | 100.53 | 6,862,332 | +0.52(+0.52%) |
May 19, 2022 | 99.92 | 100.15 | 99.78 | 100.00 | 9,421,347 | +0.30(+0.30%) |
May 18, 2022 | 99.70 | 99.82 | 99.63 | 99.71 | 4,813,315 | -0.05(-0.05%) |
May 17, 2022 | 99.91 | 99.95 | 99.73 | 99.75 | 6,827,115 | -0.41(-0.41%) |
May 16, 2022 | 100.13 | 100.35 | 100.08 | 100.16 | 12,074,515 | +0.13(+0.13%) |
May 13, 2022 | 100.15 | 100.16 | 99.87 | 100.03 | 7,258,130 | -0.24(-0.24%) |
May 12, 2022 | 100.46 | 100.48 | 100.22 | 100.27 | 7,238,512 | -0.13(-0.13%) |
May 11, 2022 | 100.41 | 100.47 | 100.28 | 100.40 | 7,732,589 | -0.08(-0.08%) |
May 10, 2022 | 100.79 | 100.79 | 100.43 | 100.48 | 7,904,534 | -0.17(-0.17%) |
May 09, 2022 | 100.85 | 100.85 | 100.53 | 100.65 | 9,554,211 | -0.08(-0.08%) |
May 06, 2022 | 100.71 | 100.91 | 100.67 | 100.72 | 8,575,864 | -0.32(-0.31%) |
May 05, 2022 | 101.05 | 101.14 | 100.70 | 101.04 | 10,153,626 | -0.24(-0.23%) |
May 04, 2022 | 101.36 | 101.41 | 101.00 | 101.28 | 8,551,037 | -0.02(-0.02%) |
May 03, 2022 | 101.53 | 101.54 | 101.14 | 101.30 | 6,897,809 | +0.02(+0.02%) |