Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 110.27 | 112.66 | 109.04 | 112.38 | 7,739,511 | +2.63(+2.40%) |
Jul 28, 2022 | 107.01 | 109.92 | 105.64 | 109.75 | 6,926,029 | +4.27(+4.05%) |
Jul 27, 2022 | 103.95 | 105.98 | 103.41 | 105.48 | 7,608,547 | +2.60(+2.53%) |
Jul 26, 2022 | 105.11 | 105.55 | 102.26 | 102.88 | 8,650,128 | -3.99(-3.73%) |
Jul 25, 2022 | 107.19 | 107.19 | 105.30 | 106.86 | 5,188,182 | +0.16(+0.15%) |
Jul 22, 2022 | 109.46 | 109.46 | 106.35 | 106.71 | 6,175,728 | -2.44(-2.24%) |
Jul 21, 2022 | 107.93 | 109.20 | 107.64 | 109.15 | 4,387,424 | +0.50(+0.46%) |
Jul 20, 2022 | 106.81 | 109.16 | 106.47 | 108.66 | 6,017,353 | +1.88(+1.76%) |
Jul 19, 2022 | 103.27 | 107.16 | 103.10 | 106.78 | 9,175,989 | +5.13(+5.05%) |
Jul 18, 2022 | 103.84 | 104.32 | 101.39 | 101.64 | 6,988,939 | -0.74(-0.73%) |
Jul 15, 2022 | 102.44 | 103.28 | 101.64 | 102.39 | 8,039,714 | +1.45(+1.43%) |
Jul 14, 2022 | 100.83 | 101.51 | 99.60 | 100.94 | 7,108,212 | -1.85(-1.80%) |
Jul 13, 2022 | 99.69 | 103.54 | 99.32 | 102.79 | 5,418,367 | +1.32(+1.30%) |
Jul 12, 2022 | 102.69 | 103.52 | 100.87 | 101.47 | 6,151,717 | -1.32(-1.29%) |
Jul 11, 2022 | 104.25 | 104.72 | 102.55 | 102.79 | 5,047,971 | -2.76(-2.61%) |
Jul 08, 2022 | 104.22 | 106.21 | 104.16 | 105.55 | 6,076,067 | -0.20(-0.19%) |
Jul 07, 2022 | 103.32 | 105.89 | 102.94 | 105.74 | 7,806,148 | +3.81(+3.74%) |
Jul 06, 2022 | 102.57 | 103.38 | 101.16 | 101.93 | 6,577,748 | -0.09(-0.09%) |
Jul 05, 2022 | 98.23 | 102.07 | 97.90 | 102.02 | 10,174,973 | +3.07(+3.10%) |
Jul 01, 2022 | 99.39 | 100.23 | 97.33 | 98.94 | 8,123,865 | -1.00(-1.00%) |
Jun 30, 2022 | 99.69 | 101.10 | 98.55 | 99.94 | 9,228,441 | -1.03(-1.02%) |
Jun 29, 2022 | 100.71 | 103.28 | 99.29 | 100.97 | 10,557,392 | +0.46(+0.46%) |
Jun 28, 2022 | 105.81 | 111.53 | 100.22 | 100.51 | 32,066,540 | -7.55(-6.99%) |
Jun 27, 2022 | 109.76 | 110.71 | 107.41 | 108.06 | 12,858,724 | -2.36(-2.13%) |
Jun 24, 2022 | 107.50 | 110.44 | 107.19 | 110.42 | 10,700,158 | +4.80(+4.55%) |
Jun 23, 2022 | 102.69 | 105.71 | 102.10 | 105.61 | 9,101,197 | +3.01(+2.94%) |
Jun 22, 2022 | 103.07 | 104.54 | 102.30 | 102.60 | 10,110,887 | -3.68(-3.46%) |
Jun 21, 2022 | 106.06 | 107.39 | 105.65 | 106.28 | 6,354,342 | +1.31(+1.25%) |
Jun 17, 2022 | 103.81 | 106.15 | 103.51 | 104.97 | 10,488,580 | +0.22(+0.21%) |
Jun 16, 2022 | 107.09 | 107.47 | 103.38 | 104.75 | 7,551,436 | -6.18(-5.57%) |
Jun 15, 2022 | 109.68 | 112.19 | 108.75 | 110.93 | 4,937,297 | +2.66(+2.46%) |
Jun 14, 2022 | 107.93 | 109.42 | 107.58 | 108.27 | 4,650,891 | +0.27(+0.25%) |
Jun 13, 2022 | 107.95 | 109.54 | 106.82 | 108.00 | 6,567,974 | -4.19(-3.74%) |
Jun 10, 2022 | 114.50 | 114.50 | 111.73 | 112.19 | 6,435,298 | -3.79(-3.26%) |
Jun 09, 2022 | 118.67 | 119.33 | 115.97 | 115.98 | 3,981,858 | -3.72(-3.10%) |
Jun 08, 2022 | 118.23 | 121.08 | 117.79 | 119.70 | 4,464,415 | +0.71(+0.60%) |
Jun 07, 2022 | 116.04 | 119.28 | 115.84 | 118.98 | 5,494,942 | +1.41(+1.20%) |
Jun 06, 2022 | 118.81 | 119.44 | 116.79 | 117.57 | 4,053,146 | -0.70(-0.60%) |
Jun 03, 2022 | 117.55 | 119.83 | 117.35 | 118.28 | 5,319,043 | -2.11(-1.75%) |
Jun 02, 2022 | 116.58 | 120.55 | 116.34 | 120.39 | 5,983,961 | +4.61(+3.99%) |
Jun 01, 2022 | 116.89 | 117.79 | 114.73 | 115.77 | 5,708,095 | -0.17(-0.14%) |
May 31, 2022 | 114.62 | 116.85 | 111.64 | 115.94 | 14,120,537 | +2.79(+2.47%) |
May 27, 2022 | 111.42 | 113.17 | 111.22 | 113.15 | 5,169,975 | +2.98(+2.70%) |
May 26, 2022 | 107.30 | 110.72 | 107.30 | 110.17 | 6,683,838 | +4.62(+4.38%) |
May 25, 2022 | 100.92 | 106.22 | 100.92 | 105.55 | 7,338,304 | +0.89(+0.85%) |
May 24, 2022 | 104.48 | 105.34 | 102.16 | 104.66 | 6,174,529 | -1.31(-1.23%) |
May 23, 2022 | 104.84 | 106.08 | 103.23 | 105.97 | 7,315,512 | +0.61(+0.58%) |
May 20, 2022 | 106.01 | 107.00 | 102.50 | 105.35 | 7,804,104 | +1.52(+1.47%) |
May 19, 2022 | 106.28 | 106.44 | 103.67 | 103.83 | 7,894,360 | -2.86(-2.68%) |
May 18, 2022 | 109.74 | 110.58 | 106.11 | 106.69 | 8,390,500 | -6.37(-5.63%) |
May 17, 2022 | 112.67 | 114.23 | 110.30 | 113.06 | 6,188,343 | +3.22(+2.93%) |
May 16, 2022 | 110.21 | 110.66 | 108.83 | 109.84 | 5,865,875 | -0.40(-0.36%) |
May 13, 2022 | 107.56 | 110.34 | 106.01 | 110.24 | 9,860,542 | +4.98(+4.74%) |
May 12, 2022 | 102.60 | 107.19 | 102.43 | 105.25 | 10,502,452 | -0.02(-0.02%) |
May 11, 2022 | 107.99 | 108.43 | 104.95 | 105.28 | 6,776,191 | -1.53(-1.43%) |
May 10, 2022 | 110.26 | 110.66 | 105.70 | 106.81 | 7,716,130 | -1.68(-1.55%) |
May 09, 2022 | 110.20 | 111.62 | 107.88 | 108.48 | 7,730,041 | -3.20(-2.87%) |
May 06, 2022 | 110.95 | 113.06 | 107.95 | 111.68 | 11,519,902 | -4.04(-3.49%) |
May 05, 2022 | 121.07 | 121.69 | 113.66 | 115.72 | 8,620,256 | -7.25(-5.89%) |
May 04, 2022 | 119.54 | 123.11 | 117.14 | 122.97 | 7,096,996 | +3.12(+2.60%) |
May 03, 2022 | 121.96 | 122.68 | 117.27 | 119.85 | 8,406,255 | -3.14(-2.55%) |