Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 105.08 | 106.54 | 103.82 | 106.05 | 1,855,378 | +0.74(+0.70%) |
Jul 28, 2022 | 103.26 | 105.79 | 101.59 | 105.31 | 1,770,545 | +1.55(+1.49%) |
Jul 27, 2022 | 100.83 | 104.14 | 100.09 | 103.76 | 1,811,240 | +6.03(+6.17%) |
Jul 26, 2022 | 99.30 | 99.61 | 97.54 | 97.73 | 1,339,980 | -3.02(-3.00%) |
Jul 25, 2022 | 100.03 | 100.86 | 98.00 | 100.75 | 1,403,919 | +1.37(+1.38%) |
Jul 22, 2022 | 102.90 | 103.16 | 98.64 | 99.38 | 1,911,554 | -2.99(-2.92%) |
Jul 21, 2022 | 100.62 | 102.44 | 98.86 | 102.37 | 1,933,051 | -0.81(-0.79%) |
Jul 20, 2022 | 99.41 | 105.22 | 99.00 | 103.18 | 3,766,967 | +2.86(+2.85%) |
Jul 19, 2022 | 96.82 | 100.81 | 96.12 | 100.32 | 3,374,251 | +6.03(+6.40%) |
Jul 18, 2022 | 94.29 | 97.24 | 93.75 | 94.29 | 1,936,951 | +1.94(+2.10%) |
Jul 15, 2022 | 90.90 | 93.60 | 90.19 | 92.35 | 2,326,066 | +2.92(+3.27%) |
Jul 14, 2022 | 90.87 | 92.47 | 89.24 | 89.43 | 2,190,618 | -3.55(-3.82%) |
Jul 13, 2022 | 90.22 | 93.94 | 88.70 | 92.98 | 2,173,482 | +0.95(+1.03%) |
Jul 12, 2022 | 91.64 | 93.55 | 91.32 | 92.03 | 1,705,831 | +0.87(+0.95%) |
Jul 11, 2022 | 93.22 | 94.07 | 90.57 | 91.16 | 2,284,691 | -3.71(-3.91%) |
Jul 08, 2022 | 94.92 | 96.55 | 92.45 | 94.87 | 2,072,994 | -1.83(-1.89%) |
Jul 07, 2022 | 95.16 | 97.09 | 94.44 | 96.70 | 2,442,535 | +2.83(+3.01%) |
Jul 06, 2022 | 97.12 | 97.82 | 93.22 | 93.87 | 2,021,577 | -3.30(-3.40%) |
Jul 05, 2022 | 93.59 | 97.77 | 91.82 | 97.17 | 3,638,151 | +0.77(+0.80%) |
Jul 01, 2022 | 94.74 | 96.84 | 93.88 | 96.40 | 2,663,007 | +1.57(+1.66%) |
Jun 30, 2022 | 94.65 | 95.10 | 90.37 | 94.83 | 4,478,293 | -1.15(-1.20%) |
Jun 29, 2022 | 97.98 | 97.98 | 94.09 | 95.98 | 3,818,179 | -1.89(-1.93%) |
Jun 28, 2022 | 103.60 | 106.58 | 97.83 | 97.87 | 2,918,261 | -3.33(-3.29%) |
Jun 27, 2022 | 102.94 | 104.01 | 100.25 | 101.20 | 2,413,071 | -1.14(-1.11%) |
Jun 24, 2022 | 95.01 | 102.40 | 94.25 | 102.34 | 4,263,007 | +8.32(+8.85%) |
Jun 23, 2022 | 96.80 | 97.38 | 92.22 | 94.02 | 4,380,777 | -3.12(-3.21%) |
Jun 22, 2022 | 97.25 | 99.24 | 96.72 | 97.14 | 2,950,190 | -1.64(-1.66%) |
Jun 21, 2022 | 101.26 | 103.08 | 98.52 | 98.78 | 2,186,771 | -1.59(-1.58%) |
Jun 17, 2022 | 97.91 | 101.60 | 96.90 | 100.37 | 4,726,293 | +4.04(+4.19%) |
Jun 16, 2022 | 99.80 | 100.00 | 95.65 | 96.33 | 4,103,585 | -8.08(-7.74%) |
Jun 15, 2022 | 102.83 | 105.68 | 101.42 | 104.41 | 4,437,293 | +2.48(+2.43%) |
Jun 14, 2022 | 106.72 | 107.52 | 100.01 | 101.93 | 5,030,878 | -4.33(-4.07%) |
Jun 13, 2022 | 110.11 | 111.70 | 105.66 | 106.26 | 3,856,207 | -8.90(-7.73%) |
Jun 10, 2022 | 119.61 | 120.14 | 114.04 | 115.16 | 4,076,839 | -6.83(-5.60%) |
Jun 09, 2022 | 129.30 | 129.70 | 121.99 | 121.99 | 3,226,524 | -7.48(-5.78%) |
Jun 08, 2022 | 131.28 | 131.80 | 128.79 | 129.47 | 1,908,164 | -1.68(-1.28%) |
Jun 07, 2022 | 131.46 | 133.50 | 129.88 | 131.15 | 2,451,707 | -2.20(-1.65%) |
Jun 06, 2022 | 133.31 | 134.91 | 131.86 | 133.35 | 1,833,996 | +1.69(+1.28%) |
Jun 03, 2022 | 130.80 | 135.42 | 130.80 | 131.66 | 2,523,873 | -2.53(-1.89%) |
Jun 02, 2022 | 127.05 | 135.09 | 126.76 | 134.19 | 3,194,261 | +7.96(+6.31%) |
Jun 01, 2022 | 129.77 | 130.53 | 124.70 | 126.23 | 3,402,792 | -3.10(-2.40%) |
May 31, 2022 | 129.37 | 130.26 | 126.85 | 129.33 | 3,030,357 | -1.64(-1.25%) |
May 27, 2022 | 130.90 | 132.84 | 129.50 | 130.97 | 2,680,234 | +0.68(+0.52%) |
May 26, 2022 | 124.08 | 132.41 | 123.92 | 130.29 | 3,387,639 | +6.57(+5.31%) |
May 25, 2022 | 116.61 | 124.49 | 115.76 | 123.72 | 3,507,708 | +6.96(+5.96%) |
May 24, 2022 | 121.94 | 121.94 | 115.92 | 116.76 | 2,743,508 | -4.87(-4.00%) |
May 23, 2022 | 126.37 | 126.37 | 120.51 | 121.63 | 3,097,536 | -3.02(-2.42%) |
May 20, 2022 | 127.17 | 128.39 | 121.33 | 124.65 | 3,615,393 | -1.92(-1.52%) |
May 19, 2022 | 121.04 | 128.53 | 119.05 | 126.57 | 5,655,894 | +6.42(+5.34%) |
May 18, 2022 | 122.92 | 124.82 | 119.67 | 120.15 | 4,451,564 | -2.68(-2.18%) |
May 17, 2022 | 126.92 | 128.17 | 121.50 | 122.83 | 7,654,150 | -1.02(-0.82%) |
May 16, 2022 | 129.94 | 130.20 | 122.86 | 123.85 | 4,756,492 | -7.93(-6.02%) |
May 13, 2022 | 131.59 | 133.23 | 129.91 | 131.78 | 3,071,718 | +3.44(+2.68%) |
May 12, 2022 | 132.68 | 135.16 | 126.04 | 128.34 | 4,107,053 | -4.88(-3.66%) |
May 11, 2022 | 132.22 | 137.36 | 129.68 | 133.22 | 4,301,836 | +0.88(+0.66%) |
May 10, 2022 | 131.14 | 135.33 | 127.18 | 132.34 | 5,409,946 | +4.55(+3.56%) |
May 09, 2022 | 129.17 | 133.09 | 126.84 | 127.79 | 5,826,685 | -4.54(-3.43%) |
May 06, 2022 | 139.88 | 139.88 | 131.43 | 132.33 | 5,206,849 | -7.17(-5.14%) |
May 05, 2022 | 147.47 | 147.53 | 135.00 | 139.50 | 7,575,928 | -10.06(-6.73%) |
May 04, 2022 | 148.99 | 150.67 | 142.81 | 149.56 | 7,942,718 | -0.75(-0.50%) |
May 03, 2022 | 168.40 | 169.16 | 145.80 | 150.31 | 15,894,469 | -24.50(-14.02%) |