Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 109.73 | 112.78 | 108.40 | 112.28 | 1,257,778 | +2.94(+2.69%) |
Jul 28, 2022 | 106.91 | 109.55 | 105.81 | 109.34 | 603,326 | +2.75(+2.58%) |
Jul 27, 2022 | 105.02 | 107.10 | 103.05 | 106.59 | 592,960 | +1.16(+1.10%) |
Jul 26, 2022 | 109.22 | 110.30 | 103.66 | 105.43 | 1,090,081 | -2.75(-2.54%) |
Jul 25, 2022 | 109.84 | 109.84 | 106.91 | 108.18 | 934,366 | -1.03(-0.95%) |
Jul 22, 2022 | 109.18 | 111.04 | 108.06 | 109.21 | 555,765 | +0.04(+0.03%) |
Jul 21, 2022 | 106.75 | 109.32 | 105.79 | 109.17 | 421,302 | +1.52(+1.41%) |
Jul 20, 2022 | 106.41 | 108.17 | 105.66 | 107.65 | 851,373 | +1.34(+1.26%) |
Jul 19, 2022 | 104.51 | 107.22 | 104.29 | 106.31 | 887,422 | +2.76(+2.66%) |
Jul 18, 2022 | 104.72 | 105.92 | 103.29 | 103.55 | 392,057 | +0.30(+0.29%) |
Jul 15, 2022 | 104.05 | 104.34 | 100.96 | 103.26 | 448,357 | +0.36(+0.35%) |
Jul 14, 2022 | 103.88 | 104.04 | 101.28 | 102.89 | 459,665 | -3.04(-2.87%) |
Jul 13, 2022 | 104.35 | 107.10 | 103.39 | 105.94 | 344,201 | +0.75(+0.71%) |
Jul 12, 2022 | 102.42 | 105.93 | 102.42 | 105.19 | 442,983 | +2.73(+2.66%) |
Jul 11, 2022 | 106.43 | 107.11 | 102.29 | 102.46 | 525,415 | -4.77(-4.45%) |
Jul 08, 2022 | 107.70 | 107.70 | 105.36 | 107.23 | 424,266 | -0.22(-0.20%) |
Jul 07, 2022 | 105.30 | 107.73 | 103.34 | 107.45 | 594,245 | +3.61(+3.48%) |
Jul 06, 2022 | 104.04 | 104.96 | 100.54 | 103.84 | 834,237 | +0.59(+0.58%) |
Jul 05, 2022 | 95.22 | 103.43 | 94.21 | 103.25 | 974,422 | +6.53(+6.75%) |
Jul 01, 2022 | 95.03 | 97.36 | 94.33 | 96.72 | 351,694 | +1.68(+1.76%) |
Jun 30, 2022 | 96.57 | 96.70 | 93.87 | 95.04 | 513,948 | -2.96(-3.02%) |
Jun 29, 2022 | 99.22 | 99.22 | 96.48 | 98.00 | 414,412 | -1.52(-1.53%) |
Jun 28, 2022 | 101.79 | 104.23 | 99.31 | 99.52 | 569,191 | -2.83(-2.77%) |
Jun 27, 2022 | 104.14 | 105.11 | 101.27 | 102.36 | 560,617 | -0.62(-0.60%) |
Jun 24, 2022 | 101.31 | 103.78 | 100.70 | 102.98 | 777,333 | +2.95(+2.95%) |
Jun 23, 2022 | 99.47 | 100.62 | 96.82 | 100.03 | 727,395 | +1.59(+1.61%) |
Jun 22, 2022 | 95.11 | 98.65 | 95.11 | 98.44 | 513,191 | +1.65(+1.70%) |
Jun 21, 2022 | 95.72 | 97.08 | 93.83 | 96.80 | 619,143 | +3.42(+3.66%) |
Jun 17, 2022 | 93.15 | 95.00 | 92.05 | 93.38 | 980,498 | +0.69(+0.74%) |
Jun 16, 2022 | 94.45 | 95.22 | 91.42 | 92.69 | 949,357 | -4.37(-4.50%) |
Jun 15, 2022 | 97.59 | 98.73 | 95.68 | 97.05 | 473,770 | +0.56(+0.58%) |
Jun 14, 2022 | 94.69 | 97.02 | 94.62 | 96.50 | 597,726 | +2.25(+2.39%) |
Jun 13, 2022 | 92.64 | 95.61 | 92.64 | 94.25 | 822,206 | -1.62(-1.69%) |
Jun 10, 2022 | 99.57 | 100.57 | 95.80 | 95.87 | 645,377 | -5.83(-5.73%) |
Jun 09, 2022 | 101.74 | 104.17 | 100.58 | 101.70 | 545,931 | -0.21(-0.21%) |
Jun 08, 2022 | 99.64 | 102.47 | 99.64 | 101.91 | 669,127 | +1.41(+1.40%) |
Jun 07, 2022 | 97.93 | 100.97 | 96.69 | 100.50 | 533,425 | +1.35(+1.36%) |
Jun 06, 2022 | 96.78 | 99.75 | 95.47 | 99.15 | 591,053 | +3.42(+3.57%) |
Jun 03, 2022 | 100.83 | 100.83 | 95.25 | 95.73 | 802,209 | -6.46(-6.32%) |
Jun 02, 2022 | 99.62 | 102.32 | 99.24 | 102.19 | 373,527 | +3.10(+3.13%) |
Jun 01, 2022 | 102.84 | 103.05 | 97.54 | 99.09 | 620,637 | -2.91(-2.85%) |
May 31, 2022 | 102.39 | 102.55 | 99.27 | 102.00 | 489,339 | -0.06(-0.06%) |
May 27, 2022 | 101.00 | 102.17 | 100.54 | 102.06 | 324,578 | +1.98(+1.98%) |
May 26, 2022 | 98.40 | 101.58 | 98.40 | 100.08 | 378,058 | +1.93(+1.97%) |
May 25, 2022 | 92.42 | 98.79 | 92.27 | 98.15 | 451,178 | +5.41(+5.84%) |
May 24, 2022 | 94.45 | 95.66 | 91.08 | 92.73 | 771,450 | -3.11(-3.25%) |
May 23, 2022 | 94.21 | 97.53 | 93.71 | 95.85 | 731,898 | +2.05(+2.18%) |
May 20, 2022 | 97.27 | 97.63 | 90.76 | 93.80 | 1,506,687 | -2.31(-2.41%) |
May 19, 2022 | 95.66 | 97.66 | 93.47 | 96.11 | 1,260,143 | -1.99(-2.03%) |
May 18, 2022 | 102.43 | 103.46 | 96.37 | 98.10 | 1,013,980 | -8.36(-7.86%) |
May 17, 2022 | 104.15 | 106.91 | 102.82 | 106.47 | 1,142,417 | +4.86(+4.79%) |
May 16, 2022 | 105.01 | 105.46 | 100.96 | 101.60 | 725,612 | -4.37(-4.12%) |
May 13, 2022 | 101.35 | 106.61 | 100.87 | 105.97 | 1,002,443 | +5.76(+5.74%) |
May 12, 2022 | 94.73 | 100.37 | 94.63 | 100.21 | 761,154 | +4.89(+5.13%) |
May 11, 2022 | 97.27 | 98.41 | 94.90 | 95.32 | 795,413 | -1.38(-1.43%) |
May 10, 2022 | 100.00 | 101.07 | 94.83 | 96.70 | 780,372 | -2.29(-2.32%) |
May 09, 2022 | 98.02 | 101.27 | 97.18 | 99.00 | 828,992 | -0.71(-0.72%) |
May 06, 2022 | 99.30 | 101.91 | 96.68 | 99.71 | 701,308 | +0.60(+0.60%) |
May 05, 2022 | 104.47 | 104.47 | 97.74 | 99.11 | 947,934 | -6.75(-6.37%) |
May 04, 2022 | 98.02 | 105.98 | 97.49 | 105.86 | 1,201,884 | +7.97(+8.15%) |
May 03, 2022 | 91.78 | 98.03 | 91.39 | 97.88 | 1,012,673 | +5.47(+5.92%) |