Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 110.33 | 112.73 | 109.10 | 112.45 | 7,734,846 | +2.63(+2.40%) |
Jul 28, 2022 | 107.08 | 109.98 | 105.71 | 109.82 | 6,921,855 | +4.28(+4.05%) |
Jul 27, 2022 | 104.01 | 106.05 | 103.48 | 105.54 | 7,603,960 | +2.60(+2.53%) |
Jul 26, 2022 | 105.17 | 105.61 | 102.32 | 102.94 | 8,644,914 | -3.99(-3.73%) |
Jul 25, 2022 | 107.25 | 107.25 | 105.36 | 106.93 | 5,185,055 | +0.16(+0.15%) |
Jul 22, 2022 | 109.52 | 109.52 | 106.41 | 106.77 | 6,172,005 | -2.45(-2.24%) |
Jul 21, 2022 | 108.00 | 109.27 | 107.70 | 109.22 | 4,384,779 | +0.50(+0.46%) |
Jul 20, 2022 | 106.87 | 109.23 | 106.53 | 108.72 | 6,013,726 | +1.88(+1.76%) |
Jul 19, 2022 | 103.33 | 107.22 | 103.16 | 106.84 | 9,170,458 | +5.14(+5.05%) |
Jul 18, 2022 | 103.91 | 104.39 | 101.45 | 101.70 | 6,984,727 | -0.74(-0.73%) |
Jul 15, 2022 | 102.51 | 103.34 | 101.70 | 102.45 | 8,034,868 | +1.45(+1.43%) |
Jul 14, 2022 | 100.89 | 101.57 | 99.66 | 101.00 | 7,103,927 | -1.85(-1.80%) |
Jul 13, 2022 | 99.75 | 103.60 | 99.38 | 102.85 | 5,415,101 | +1.32(+1.30%) |
Jul 12, 2022 | 102.75 | 103.58 | 100.93 | 101.53 | 6,148,009 | -1.32(-1.28%) |
Jul 11, 2022 | 104.31 | 104.79 | 102.61 | 102.85 | 5,044,929 | -2.76(-2.61%) |
Jul 08, 2022 | 104.29 | 106.28 | 104.22 | 105.61 | 6,072,404 | -0.20(-0.19%) |
Jul 07, 2022 | 103.38 | 105.95 | 103.01 | 105.81 | 7,801,443 | +3.82(+3.74%) |
Jul 06, 2022 | 102.63 | 103.45 | 101.22 | 101.99 | 6,573,784 | -0.09(-0.09%) |
Jul 05, 2022 | 98.29 | 102.14 | 97.96 | 102.08 | 10,168,840 | +3.07(+3.10%) |
Jul 01, 2022 | 99.45 | 100.30 | 97.39 | 99.00 | 8,118,969 | -1.00(-1.00%) |
Jun 30, 2022 | 99.75 | 101.16 | 98.61 | 100.00 | 9,222,878 | -1.03(-1.02%) |
Jun 29, 2022 | 100.78 | 103.34 | 99.35 | 101.03 | 10,551,028 | +0.46(+0.46%) |
Jun 28, 2022 | 105.87 | 111.60 | 100.28 | 100.57 | 32,047,212 | -7.55(-6.99%) |
Jun 27, 2022 | 109.83 | 110.78 | 107.48 | 108.12 | 12,850,973 | -2.36(-2.13%) |
Jun 24, 2022 | 107.57 | 110.51 | 107.25 | 110.48 | 10,693,709 | +4.80(+4.55%) |
Jun 23, 2022 | 102.75 | 105.78 | 102.17 | 105.68 | 9,095,712 | +3.01(+2.93%) |
Jun 22, 2022 | 103.13 | 104.60 | 102.36 | 102.66 | 10,104,793 | -3.68(-3.46%) |
Jun 21, 2022 | 106.13 | 107.45 | 105.71 | 106.34 | 6,350,512 | +1.31(+1.25%) |
Jun 17, 2022 | 103.87 | 106.22 | 103.57 | 105.03 | 10,482,258 | +0.22(+0.21%) |
Jun 16, 2022 | 107.16 | 107.54 | 103.45 | 104.82 | 7,546,884 | -6.18(-5.57%) |
Jun 15, 2022 | 109.75 | 112.25 | 108.82 | 111.00 | 4,934,321 | +2.66(+2.46%) |
Jun 14, 2022 | 108.00 | 109.48 | 107.64 | 108.34 | 4,648,088 | +0.27(+0.25%) |
Jun 13, 2022 | 108.02 | 109.61 | 106.89 | 108.06 | 6,564,016 | -4.20(-3.74%) |
Jun 10, 2022 | 114.57 | 114.57 | 111.80 | 112.26 | 6,431,419 | -3.79(-3.26%) |
Jun 09, 2022 | 118.74 | 119.41 | 116.04 | 116.05 | 3,979,458 | -3.72(-3.10%) |
Jun 08, 2022 | 118.30 | 121.16 | 117.86 | 119.77 | 4,461,724 | +0.72(+0.60%) |
Jun 07, 2022 | 116.11 | 119.35 | 115.91 | 119.05 | 5,491,630 | +1.41(+1.20%) |
Jun 06, 2022 | 118.89 | 119.51 | 116.86 | 117.64 | 4,050,703 | -0.70(-0.60%) |
Jun 03, 2022 | 117.62 | 119.91 | 117.42 | 118.35 | 5,315,836 | -2.11(-1.75%) |
Jun 02, 2022 | 116.65 | 120.62 | 116.41 | 120.46 | 5,980,354 | +4.62(+3.99%) |
Jun 01, 2022 | 116.96 | 117.86 | 114.80 | 115.84 | 5,704,654 | -0.17(-0.14%) |
May 31, 2022 | 114.69 | 116.92 | 111.71 | 116.01 | 14,112,025 | +2.79(+2.47%) |
May 27, 2022 | 111.49 | 113.23 | 111.28 | 113.22 | 5,166,859 | +2.98(+2.70%) |
May 26, 2022 | 107.37 | 110.78 | 107.37 | 110.24 | 6,679,809 | +4.63(+4.38%) |
May 25, 2022 | 100.98 | 106.28 | 100.98 | 105.61 | 7,333,881 | +0.89(+0.85%) |
May 24, 2022 | 104.55 | 105.41 | 102.22 | 104.72 | 6,170,807 | -1.31(-1.23%) |
May 23, 2022 | 104.90 | 106.15 | 103.29 | 106.03 | 7,311,103 | +0.62(+0.58%) |
May 20, 2022 | 106.07 | 107.07 | 102.56 | 105.42 | 7,799,399 | +1.52(+1.46%) |
May 19, 2022 | 106.34 | 106.50 | 103.74 | 103.89 | 7,889,601 | -2.86(-2.68%) |
May 18, 2022 | 109.81 | 110.65 | 106.18 | 106.75 | 8,385,443 | -6.37(-5.63%) |
May 17, 2022 | 112.74 | 114.30 | 110.36 | 113.13 | 6,184,613 | +3.22(+2.93%) |
May 16, 2022 | 110.28 | 110.73 | 108.89 | 109.91 | 5,862,339 | -0.40(-0.36%) |
May 13, 2022 | 107.62 | 110.40 | 106.07 | 110.31 | 9,854,599 | +4.99(+4.74%) |
May 12, 2022 | 102.66 | 107.25 | 102.49 | 105.32 | 10,496,121 | -0.02(-0.02%) |
May 11, 2022 | 108.05 | 108.49 | 105.02 | 105.34 | 6,772,106 | -1.53(-1.43%) |
May 10, 2022 | 110.33 | 110.73 | 105.76 | 106.87 | 7,711,479 | -1.68(-1.55%) |
May 09, 2022 | 110.27 | 111.69 | 107.94 | 108.55 | 7,725,382 | -3.20(-2.87%) |
May 06, 2022 | 111.02 | 113.13 | 108.01 | 111.75 | 11,512,958 | -4.04(-3.49%) |
May 05, 2022 | 121.14 | 121.77 | 113.73 | 115.79 | 8,615,060 | -7.25(-5.89%) |
May 04, 2022 | 119.61 | 123.18 | 117.21 | 123.04 | 7,092,718 | +3.12(+2.60%) |
May 03, 2022 | 122.03 | 122.75 | 117.34 | 119.92 | 8,401,187 | -3.14(-2.55%) |