Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 112.91 | 115.89 | 111.69 | 112.10 | 10,614 | +0.22(+0.20%) |
Jul 28, 2022 | 114.50 | 118.23 | 111.88 | 111.88 | 13,336 | -1.96(-1.72%) |
Jul 27, 2022 | 112.29 | 114.11 | 112.29 | 113.84 | 6,645 | +3.27(+2.96%) |
Jul 26, 2022 | 107.24 | 111.06 | 107.24 | 110.56 | 11,832 | +1.08(+0.99%) |
Jul 25, 2022 | 107.81 | 109.96 | 105.29 | 109.48 | 25,324 | +2.28(+2.13%) |
Jul 22, 2022 | 107.17 | 107.57 | 99.61 | 107.20 | 40,767 | +0.01(+0.01%) |
Jul 21, 2022 | 107.53 | 107.84 | 106.74 | 107.19 | 19,458 | -2.39(-2.18%) |
Jul 20, 2022 | 107.75 | 110.93 | 106.83 | 109.58 | 18,697 | +1.31(+1.21%) |
Jul 19, 2022 | 108.03 | 109.08 | 107.24 | 108.27 | 7,950 | +2.03(+1.91%) |
Jul 18, 2022 | 110.44 | 110.44 | 105.81 | 106.24 | 7,763 | -4.37(-3.95%) |
Jul 15, 2022 | 108.47 | 112.83 | 108.47 | 110.61 | 11,282 | +4.17(+3.92%) |
Jul 14, 2022 | 104.31 | 107.41 | 104.31 | 106.44 | 8,863 | +1.50(+1.43%) |
Jul 13, 2022 | 105.83 | 106.26 | 104.64 | 104.94 | 8,904 | +0.28(+0.27%) |
Jul 12, 2022 | 104.21 | 104.74 | 103.30 | 104.66 | 9,438 | +0.23(+0.22%) |
Jul 11, 2022 | 103.69 | 107.56 | 103.69 | 104.42 | 5,327 | -4.59(-4.21%) |
Jul 08, 2022 | 106.96 | 113.38 | 106.96 | 109.01 | 21,654 | +2.86(+2.69%) |
Jul 07, 2022 | 103.00 | 106.26 | 103.00 | 106.16 | 7,033 | +3.55(+3.46%) |
Jul 06, 2022 | 101.97 | 103.83 | 101.97 | 102.61 | 10,453 | -0.72(-0.70%) |
Jul 05, 2022 | 103.12 | 103.82 | 101.81 | 103.33 | 24,728 | -0.81(-0.78%) |
Jul 01, 2022 | 104.35 | 105.99 | 102.36 | 104.14 | 17,592 | -0.78(-0.74%) |
Jun 30, 2022 | 104.31 | 107.13 | 104.31 | 104.92 | 33,229 | -0.03(-0.03%) |
Jun 29, 2022 | 105.29 | 105.73 | 103.03 | 104.95 | 38,932 | -0.78(-0.74%) |
Jun 28, 2022 | 107.22 | 107.24 | 104.01 | 105.73 | 15,467 | -2.17(-2.01%) |
Jun 27, 2022 | 105.19 | 108.50 | 103.53 | 107.90 | 43,000 | +3.58(+3.43%) |
Jun 24, 2022 | 103.85 | 108.31 | 102.96 | 104.32 | 23,155 | -0.29(-0.28%) |
Jun 23, 2022 | 103.68 | 105.72 | 101.27 | 104.62 | 44,364 | +1.54(+1.50%) |
Jun 22, 2022 | 111.47 | 111.47 | 101.38 | 103.08 | 76,505 | -9.36(-8.32%) |
Jun 21, 2022 | 114.62 | 117.21 | 112.44 | 112.44 | 9,797 | -2.31(-2.02%) |
Jun 17, 2022 | 106.92 | 115.00 | 106.84 | 114.75 | 65,416 | +9.58(+9.11%) |
Jun 16, 2022 | 110.79 | 110.79 | 104.05 | 105.17 | 17,678 | -4.96(-4.50%) |
Jun 15, 2022 | 107.89 | 110.79 | 107.37 | 110.12 | 9,753 | +3.71(+3.49%) |
Jun 14, 2022 | 110.33 | 110.33 | 106.20 | 106.41 | 18,233 | -3.85(-3.49%) |
Jun 13, 2022 | 106.10 | 110.78 | 105.22 | 110.26 | 13,041 | +3.15(+2.94%) |
Jun 10, 2022 | 108.66 | 108.66 | 106.09 | 107.11 | 4,838 | -2.35(-2.15%) |
Jun 09, 2022 | 112.63 | 112.63 | 109.46 | 109.46 | 5,278 | -3.50(-3.10%) |
Jun 08, 2022 | 112.64 | 114.38 | 110.15 | 112.97 | 10,519 | +1.40(+1.25%) |
Jun 07, 2022 | 110.12 | 112.99 | 110.12 | 111.57 | 4,799 | +0.91(+0.83%) |
Jun 06, 2022 | 110.25 | 110.66 | 109.88 | 110.66 | 2,675 | +2.53(+2.34%) |
Jun 03, 2022 | 108.87 | 109.52 | 108.13 | 108.13 | 5,222 | -3.89(-3.47%) |
Jun 02, 2022 | 109.05 | 112.55 | 109.05 | 112.02 | 4,465 | +4.36(+4.05%) |
Jun 01, 2022 | 107.89 | 109.17 | 104.31 | 107.65 | 5,772 | +0.21(+0.20%) |
May 31, 2022 | 104.86 | 107.44 | 104.01 | 107.44 | 22,142 | +1.31(+1.24%) |
May 27, 2022 | 105.80 | 107.42 | 105.80 | 106.13 | 4,078 | +2.33(+2.25%) |
May 26, 2022 | 100.23 | 104.49 | 100.23 | 103.80 | 6,798 | +3.49(+3.48%) |
May 25, 2022 | 97.35 | 101.16 | 96.36 | 100.31 | 6,602 | +2.04(+2.08%) |
May 24, 2022 | 100.57 | 101.18 | 97.20 | 98.26 | 6,414 | -3.71(-3.64%) |
May 23, 2022 | 98.83 | 102.94 | 98.83 | 101.98 | 7,753 | +3.32(+3.37%) |
May 20, 2022 | 97.27 | 99.78 | 97.20 | 98.65 | 6,640 | +1.82(+1.88%) |
May 19, 2022 | 96.91 | 97.87 | 96.32 | 96.84 | 12,530 | -0.16(-0.16%) |
May 18, 2022 | 97.75 | 100.18 | 94.64 | 96.99 | 32,714 | -0.16(-0.16%) |
May 17, 2022 | 97.20 | 98.16 | 96.25 | 97.15 | 10,332 | +0.73(+0.76%) |
May 16, 2022 | 96.36 | 97.35 | 94.43 | 96.42 | 8,708 | -0.18(-0.19%) |
May 13, 2022 | 97.20 | 98.30 | 96.42 | 96.60 | 8,597 | +0.38(+0.39%) |
May 12, 2022 | 98.56 | 99.28 | 95.23 | 96.22 | 14,027 | -0.44(-0.45%) |
May 11, 2022 | 95.28 | 98.01 | 95.28 | 96.66 | 13,528 | +0.34(+0.35%) |
May 10, 2022 | 97.20 | 97.20 | 94.95 | 96.32 | 6,059 | -1.92(-1.96%) |
May 09, 2022 | 100.72 | 100.72 | 97.20 | 98.24 | 8,416 | -4.04(-3.95%) |
May 06, 2022 | 102.29 | 102.29 | 102.29 | 102.29 | 4,861 | -0.64(-0.62%) |
May 05, 2022 | 108.76 | 108.76 | 102.06 | 102.93 | 14,293 | -5.90(-5.42%) |
May 04, 2022 | 107.32 | 108.83 | 105.94 | 108.83 | 7,730 | +0.49(+0.46%) |
May 03, 2022 | 107.79 | 109.44 | 106.23 | 108.33 | 8,610 | -0.66(-0.61%) |