Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 117.20 | 119.48 | 116.80 | 119.04 | 513,689 | +1.96(+1.67%) |
Jul 28, 2022 | 118.36 | 118.93 | 114.60 | 117.08 | 553,132 | -1.27(-1.08%) |
Jul 27, 2022 | 119.32 | 120.09 | 117.54 | 118.36 | 418,829 | -1.12(-0.94%) |
Jul 26, 2022 | 119.19 | 120.07 | 118.67 | 119.48 | 333,745 | +0.82(+0.69%) |
Jul 25, 2022 | 118.42 | 120.62 | 117.41 | 118.66 | 395,886 | +1.19(+1.02%) |
Jul 22, 2022 | 119.46 | 119.79 | 116.96 | 117.47 | 409,675 | -1.92(-1.61%) |
Jul 21, 2022 | 118.50 | 119.41 | 116.70 | 119.39 | 282,545 | +1.09(+0.92%) |
Jul 20, 2022 | 119.16 | 119.16 | 117.74 | 118.30 | 245,884 | -1.19(-0.99%) |
Jul 19, 2022 | 117.45 | 119.95 | 117.45 | 119.49 | 352,983 | +3.41(+2.94%) |
Jul 18, 2022 | 119.34 | 119.96 | 115.85 | 116.08 | 368,409 | -2.31(-1.95%) |
Jul 15, 2022 | 118.63 | 119.92 | 117.56 | 118.38 | 274,907 | +0.48(+0.41%) |
Jul 14, 2022 | 119.14 | 119.71 | 116.80 | 117.90 | 358,854 | -3.70(-3.05%) |
Jul 13, 2022 | 121.85 | 122.80 | 120.88 | 121.61 | 419,553 | -0.74(-0.60%) |
Jul 12, 2022 | 121.70 | 124.52 | 121.70 | 122.34 | 378,546 | +0.02(+0.01%) |
Jul 11, 2022 | 121.52 | 124.00 | 121.51 | 122.33 | 176,877 | -0.02(-0.01%) |
Jul 08, 2022 | 123.55 | 124.14 | 122.25 | 122.34 | 303,784 | -0.41(-0.33%) |
Jul 07, 2022 | 124.44 | 125.41 | 122.69 | 122.75 | 424,127 | -0.74(-0.60%) |
Jul 06, 2022 | 122.38 | 124.38 | 121.11 | 123.50 | 269,778 | +0.69(+0.56%) |
Jul 05, 2022 | 124.43 | 124.72 | 119.48 | 122.80 | 480,624 | -3.66(-2.90%) |
Jul 01, 2022 | 123.37 | 127.10 | 122.80 | 126.47 | 446,689 | +3.36(+2.73%) |
Jun 30, 2022 | 119.32 | 123.28 | 118.84 | 123.11 | 431,086 | +2.56(+2.13%) |
Jun 29, 2022 | 122.20 | 122.67 | 120.25 | 120.54 | 331,175 | -1.49(-1.22%) |
Jun 28, 2022 | 122.56 | 124.69 | 122.02 | 122.03 | 294,458 | +0.08(+0.07%) |
Jun 27, 2022 | 122.25 | 122.53 | 120.67 | 121.95 | 260,056 | -0.02(-0.01%) |
Jun 24, 2022 | 117.95 | 122.42 | 117.88 | 121.97 | 678,863 | +5.09(+4.36%) |
Jun 23, 2022 | 119.34 | 120.63 | 115.90 | 116.88 | 240,286 | -2.78(-2.32%) |
Jun 22, 2022 | 117.23 | 120.25 | 117.23 | 119.66 | 444,435 | +0.47(+0.39%) |
Jun 21, 2022 | 118.31 | 119.62 | 116.88 | 119.19 | 389,228 | +2.84(+2.44%) |
Jun 17, 2022 | 117.06 | 118.48 | 115.58 | 116.35 | 968,213 | +1.53(+1.33%) |
Jun 16, 2022 | 116.43 | 117.18 | 113.75 | 114.82 | 466,786 | -3.55(-3.00%) |
Jun 15, 2022 | 118.22 | 119.71 | 116.69 | 118.37 | 447,268 | +1.30(+1.11%) |
Jun 14, 2022 | 116.46 | 117.95 | 116.06 | 117.08 | 335,435 | +1.03(+0.89%) |
Jun 13, 2022 | 117.53 | 118.39 | 115.20 | 116.05 | 335,961 | -3.80(-3.17%) |
Jun 10, 2022 | 120.72 | 121.09 | 119.63 | 119.85 | 264,028 | -3.17(-2.58%) |
Jun 09, 2022 | 125.37 | 125.84 | 122.91 | 123.03 | 256,685 | -2.40(-1.91%) |
Jun 08, 2022 | 126.92 | 127.07 | 124.68 | 125.42 | 321,533 | -2.10(-1.65%) |
Jun 07, 2022 | 124.82 | 127.57 | 124.65 | 127.52 | 477,279 | +2.66(+2.13%) |
Jun 06, 2022 | 124.61 | 125.70 | 123.22 | 124.86 | 235,478 | +0.90(+0.72%) |
Jun 03, 2022 | 124.35 | 124.61 | 123.21 | 123.97 | 212,124 | -1.00(-0.80%) |
Jun 02, 2022 | 123.23 | 125.02 | 121.21 | 124.97 | 318,396 | +1.31(+1.06%) |
Jun 01, 2022 | 124.78 | 125.35 | 120.70 | 123.66 | 436,355 | -1.66(-1.32%) |
May 31, 2022 | 122.75 | 126.62 | 121.88 | 125.31 | 1,246,697 | +2.72(+2.22%) |
May 27, 2022 | 121.47 | 122.62 | 120.61 | 122.59 | 331,998 | +1.32(+1.09%) |
May 26, 2022 | 120.94 | 121.47 | 120.11 | 121.27 | 258,192 | +1.66(+1.39%) |
May 25, 2022 | 117.78 | 120.42 | 117.78 | 119.61 | 350,424 | +0.97(+0.82%) |
May 24, 2022 | 117.62 | 119.12 | 115.46 | 118.64 | 320,596 | +0.39(+0.33%) |
May 23, 2022 | 117.34 | 118.80 | 115.91 | 118.25 | 436,659 | +1.75(+1.50%) |
May 20, 2022 | 117.21 | 117.80 | 114.45 | 116.51 | 642,738 | -0.28(-0.24%) |
May 19, 2022 | 118.22 | 120.17 | 115.30 | 116.79 | 547,165 | -2.48(-2.08%) |
May 18, 2022 | 121.59 | 122.46 | 119.02 | 119.28 | 572,270 | -3.02(-2.47%) |
May 17, 2022 | 122.77 | 123.10 | 121.12 | 122.30 | 657,026 | +0.90(+0.74%) |
May 16, 2022 | 120.80 | 121.95 | 119.62 | 121.39 | 481,222 | +0.80(+0.66%) |
May 13, 2022 | 120.39 | 121.22 | 119.01 | 120.60 | 458,156 | +1.82(+1.54%) |
May 12, 2022 | 119.70 | 120.27 | 116.77 | 118.77 | 580,393 | -0.85(-0.71%) |
May 11, 2022 | 119.68 | 122.07 | 118.68 | 119.62 | 710,408 | -0.02(-0.01%) |
May 10, 2022 | 121.66 | 122.21 | 118.18 | 119.64 | 661,879 | -1.07(-0.89%) |
May 09, 2022 | 123.88 | 124.38 | 120.31 | 120.71 | 479,626 | -4.10(-3.29%) |
May 06, 2022 | 124.29 | 125.99 | 123.17 | 124.81 | 363,200 | +0.49(+0.40%) |
May 05, 2022 | 124.27 | 125.80 | 122.72 | 124.31 | 500,598 | +2.28(+1.87%) |
May 04, 2022 | 118.27 | 122.08 | 117.61 | 122.03 | 333,043 | +3.41(+2.87%) |
May 03, 2022 | 116.92 | 119.22 | 115.69 | 118.62 | 358,758 | +2.55(+2.20%) |