Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 120.40 | 120.67 | 117.86 | 118.30 | 2,504,716 | -1.99(-1.65%) |
Jul 28, 2022 | 115.46 | 120.37 | 115.03 | 120.28 | 1,785,874 | +4.86(+4.21%) |
Jul 27, 2022 | 111.00 | 115.78 | 110.85 | 115.43 | 1,270,315 | +6.04(+5.53%) |
Jul 26, 2022 | 111.48 | 111.77 | 109.35 | 109.39 | 1,160,010 | -3.49(-3.09%) |
Jul 25, 2022 | 115.93 | 115.93 | 111.48 | 112.87 | 1,204,478 | -2.44(-2.12%) |
Jul 22, 2022 | 116.06 | 117.42 | 114.51 | 115.31 | 814,681 | -0.32(-0.28%) |
Jul 21, 2022 | 114.83 | 115.80 | 113.75 | 115.64 | 871,161 | -0.19(-0.16%) |
Jul 20, 2022 | 114.49 | 116.72 | 114.42 | 115.83 | 940,141 | +1.62(+1.41%) |
Jul 19, 2022 | 111.42 | 114.56 | 111.42 | 114.21 | 863,803 | +3.57(+3.23%) |
Jul 18, 2022 | 111.85 | 112.78 | 110.24 | 110.64 | 970,345 | -0.63(-0.56%) |
Jul 15, 2022 | 111.67 | 112.82 | 110.69 | 111.27 | 1,055,401 | +0.88(+0.80%) |
Jul 14, 2022 | 108.99 | 110.84 | 108.59 | 110.38 | 1,391,839 | -0.13(-0.12%) |
Jul 13, 2022 | 107.88 | 111.28 | 107.46 | 110.52 | 1,152,404 | +0.45(+0.41%) |
Jul 12, 2022 | 110.23 | 111.70 | 109.58 | 110.07 | 1,065,587 | +0.37(+0.34%) |
Jul 11, 2022 | 110.33 | 111.47 | 109.33 | 109.70 | 1,077,626 | -1.27(-1.15%) |
Jul 08, 2022 | 111.47 | 112.76 | 109.76 | 110.97 | 1,112,562 | -0.48(-0.43%) |
Jul 07, 2022 | 109.61 | 111.53 | 108.68 | 111.45 | 1,278,995 | +1.69(+1.54%) |
Jul 06, 2022 | 111.65 | 112.85 | 108.71 | 109.76 | 1,742,833 | -1.69(-1.52%) |
Jul 05, 2022 | 106.20 | 111.52 | 105.12 | 111.45 | 1,743,631 | +3.91(+3.64%) |
Jul 01, 2022 | 106.88 | 108.20 | 105.84 | 107.54 | 1,639,100 | +1.16(+1.09%) |
Jun 30, 2022 | 106.49 | 107.80 | 104.74 | 106.38 | 1,745,640 | -0.70(-0.66%) |
Jun 29, 2022 | 107.80 | 108.15 | 105.70 | 107.08 | 1,315,210 | -1.16(-1.07%) |
Jun 28, 2022 | 114.75 | 116.08 | 108.08 | 108.24 | 1,654,934 | -6.42(-5.60%) |
Jun 27, 2022 | 114.22 | 115.73 | 113.13 | 114.67 | 1,800,229 | +1.99(+1.77%) |
Jun 24, 2022 | 110.29 | 112.75 | 109.20 | 112.67 | 2,525,566 | +3.96(+3.64%) |
Jun 23, 2022 | 109.88 | 110.91 | 106.43 | 108.71 | 3,161,858 | +0.45(+0.42%) |
Jun 22, 2022 | 106.49 | 109.37 | 105.54 | 108.26 | 2,199,517 | +1.34(+1.25%) |
Jun 21, 2022 | 108.96 | 109.09 | 106.01 | 106.92 | 1,821,554 | -0.47(-0.44%) |
Jun 17, 2022 | 105.60 | 108.22 | 105.19 | 107.39 | 2,597,771 | +2.22(+2.11%) |
Jun 16, 2022 | 106.61 | 106.67 | 104.35 | 105.18 | 1,410,414 | -4.43(-4.04%) |
Jun 15, 2022 | 107.88 | 111.24 | 107.75 | 109.61 | 1,534,518 | +2.37(+2.21%) |
Jun 14, 2022 | 107.48 | 108.77 | 106.57 | 107.23 | 1,297,976 | -0.23(-0.22%) |
Jun 13, 2022 | 109.44 | 110.20 | 106.49 | 107.47 | 1,497,611 | -5.32(-4.72%) |
Jun 10, 2022 | 114.04 | 115.43 | 112.10 | 112.79 | 999,107 | -3.31(-2.85%) |
Jun 09, 2022 | 116.21 | 118.07 | 115.61 | 116.10 | 724,614 | -0.87(-0.74%) |
Jun 08, 2022 | 116.69 | 117.73 | 115.66 | 116.97 | 941,412 | -0.50(-0.42%) |
Jun 07, 2022 | 116.63 | 117.77 | 114.11 | 117.47 | 1,362,967 | -0.95(-0.80%) |
Jun 06, 2022 | 118.96 | 119.19 | 116.91 | 118.42 | 1,011,499 | +0.13(+0.11%) |
Jun 03, 2022 | 118.12 | 119.12 | 116.56 | 118.28 | 1,005,435 | -1.03(-0.87%) |
Jun 02, 2022 | 116.67 | 119.43 | 116.44 | 119.32 | 764,165 | +2.77(+2.38%) |
Jun 01, 2022 | 118.15 | 118.43 | 114.50 | 116.55 | 1,094,944 | -1.01(-0.86%) |
May 31, 2022 | 118.14 | 119.30 | 116.25 | 117.55 | 2,082,088 | -0.98(-0.83%) |
May 27, 2022 | 118.77 | 119.86 | 116.54 | 118.53 | 904,184 | +0.89(+0.76%) |
May 26, 2022 | 114.22 | 118.77 | 113.89 | 117.64 | 956,916 | +4.67(+4.14%) |
May 25, 2022 | 107.50 | 113.56 | 107.22 | 112.96 | 1,275,250 | +5.03(+4.66%) |
May 24, 2022 | 108.37 | 108.39 | 104.92 | 107.93 | 1,161,914 | -1.54(-1.41%) |
May 23, 2022 | 110.20 | 110.69 | 106.48 | 109.47 | 992,014 | +0.15(+0.14%) |
May 20, 2022 | 111.58 | 111.79 | 106.78 | 109.32 | 1,856,574 | -0.40(-0.36%) |
May 19, 2022 | 109.76 | 112.06 | 107.28 | 109.72 | 1,706,297 | -2.64(-2.35%) |
May 18, 2022 | 119.81 | 119.81 | 111.69 | 112.36 | 2,186,355 | -8.96(-7.39%) |
May 17, 2022 | 121.51 | 121.93 | 119.14 | 121.32 | 1,086,114 | +2.47(+2.08%) |
May 16, 2022 | 119.67 | 120.60 | 118.23 | 118.85 | 1,090,291 | -1.59(-1.32%) |
May 13, 2022 | 118.51 | 121.67 | 118.50 | 120.44 | 869,215 | +3.66(+3.13%) |
May 12, 2022 | 113.45 | 118.49 | 111.77 | 116.78 | 1,751,804 | +2.51(+2.20%) |
May 11, 2022 | 119.42 | 120.80 | 114.10 | 114.27 | 1,399,171 | -5.07(-4.25%) |
May 10, 2022 | 119.63 | 120.50 | 116.03 | 119.34 | 1,033,605 | +1.68(+1.43%) |
May 09, 2022 | 120.44 | 122.00 | 117.48 | 117.66 | 1,213,131 | -4.69(-3.84%) |
May 06, 2022 | 119.76 | 122.96 | 118.63 | 122.35 | 1,344,358 | +2.44(+2.03%) |
May 05, 2022 | 121.70 | 123.35 | 118.31 | 119.91 | 1,031,340 | -3.73(-3.02%) |
May 04, 2022 | 121.83 | 124.12 | 118.57 | 123.65 | 1,336,082 | +0.78(+0.64%) |
May 03, 2022 | 124.30 | 125.74 | 121.85 | 122.86 | 896,356 | -2.02(-1.62%) |