Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 111.67 | 112.86 | 111.67 | 112.64 | 26,850 | +0.94(+0.84%) |
Jul 28, 2022 | 110.61 | 111.80 | 109.64 | 111.70 | 34,962 | +1.27(+1.15%) |
Jul 27, 2022 | 108.93 | 110.79 | 108.82 | 110.43 | 34,057 | +2.18(+2.02%) |
Jul 26, 2022 | 108.93 | 108.93 | 108.01 | 108.25 | 22,579 | -0.89(-0.81%) |
Jul 25, 2022 | 109.16 | 109.30 | 108.62 | 109.14 | 27,767 | +0.08(+0.07%) |
Jul 22, 2022 | 110.19 | 110.19 | 108.50 | 109.06 | 145,062 | -0.97(-0.89%) |
Jul 21, 2022 | 108.70 | 110.04 | 108.70 | 110.03 | 57,002 | +0.78(+0.71%) |
Jul 20, 2022 | 109.06 | 109.60 | 108.50 | 109.25 | 41,049 | +0.44(+0.40%) |
Jul 19, 2022 | 107.37 | 108.97 | 107.37 | 108.82 | 36,647 | +2.68(+2.52%) |
Jul 18, 2022 | 107.93 | 108.00 | 105.92 | 106.14 | 39,307 | -1.07(-1.00%) |
Jul 15, 2022 | 106.11 | 107.26 | 106.11 | 107.21 | 31,823 | +1.96(+1.86%) |
Jul 14, 2022 | 104.39 | 105.42 | 103.64 | 105.25 | 38,175 | -0.34(-0.32%) |
Jul 13, 2022 | 104.99 | 106.34 | 104.91 | 105.59 | 43,726 | -0.46(-0.43%) |
Jul 12, 2022 | 106.56 | 107.30 | 105.71 | 106.05 | 24,891 | -0.86(-0.80%) |
Jul 11, 2022 | 107.36 | 107.56 | 106.77 | 106.91 | 15,528 | -0.98(-0.91%) |
Jul 08, 2022 | 107.38 | 108.28 | 107.38 | 107.89 | 28,556 | -0.15(-0.14%) |
Jul 07, 2022 | 107.13 | 108.21 | 107.13 | 108.04 | 35,738 | +1.33(+1.24%) |
Jul 06, 2022 | 106.47 | 107.37 | 105.98 | 106.71 | 30,673 | +0.53(+0.50%) |
Jul 05, 2022 | 104.75 | 106.18 | 104.06 | 106.18 | 35,635 | +0.01(+0.01%) |
Jul 01, 2022 | 105.39 | 106.28 | 104.52 | 106.17 | 233,637 | +0.96(+0.91%) |
Jun 30, 2022 | 104.47 | 106.06 | 104.14 | 105.21 | 68,662 | -0.61(-0.58%) |
Jun 29, 2022 | 105.40 | 106.08 | 105.40 | 105.83 | 24,482 | +0.01(+0.01%) |
Jun 28, 2022 | 108.86 | 108.86 | 105.77 | 105.82 | 32,504 | -2.06(-1.91%) |
Jun 27, 2022 | 108.43 | 108.43 | 107.66 | 107.87 | 41,470 | -0.27(-0.25%) |
Jun 24, 2022 | 106.28 | 108.14 | 106.27 | 108.14 | 24,687 | +3.04(+2.89%) |
Jun 23, 2022 | 104.63 | 105.22 | 103.86 | 105.11 | 28,161 | +1.20(+1.15%) |
Jun 22, 2022 | 102.90 | 104.89 | 102.90 | 103.91 | 22,311 | +0.17(+0.16%) |
Jun 21, 2022 | 102.61 | 104.08 | 102.61 | 103.74 | 33,858 | +2.28(+2.25%) |
Jun 17, 2022 | 101.78 | 102.00 | 100.67 | 101.46 | 39,425 | +0.28(+0.28%) |
Jun 16, 2022 | 102.05 | 102.05 | 100.57 | 101.18 | 57,268 | -2.86(-2.75%) |
Jun 15, 2022 | 104.05 | 105.33 | 102.57 | 104.05 | 41,071 | +1.19(+1.16%) |
Jun 14, 2022 | 103.69 | 103.84 | 102.16 | 102.86 | 74,262 | -0.42(-0.40%) |
Jun 13, 2022 | 104.71 | 104.98 | 103.01 | 103.28 | 38,383 | -3.74(-3.49%) |
Jun 10, 2022 | 107.64 | 108.01 | 107.00 | 107.02 | 33,608 | -2.72(-2.48%) |
Jun 09, 2022 | 111.78 | 112.44 | 109.72 | 109.73 | 22,521 | -2.53(-2.26%) |
Jun 08, 2022 | 113.29 | 113.44 | 112.08 | 112.27 | 25,006 | -1.41(-1.24%) |
Jun 07, 2022 | 111.57 | 113.70 | 111.57 | 113.68 | 20,203 | +1.04(+0.93%) |
Jun 06, 2022 | 113.31 | 113.78 | 112.46 | 112.64 | 23,943 | +0.21(+0.19%) |
Jun 03, 2022 | 112.89 | 113.09 | 112.25 | 112.42 | 18,091 | -1.45(-1.27%) |
Jun 02, 2022 | 111.93 | 113.91 | 111.34 | 113.87 | 50,440 | +1.81(+1.62%) |
Jun 01, 2022 | 113.36 | 113.70 | 111.48 | 112.06 | 27,857 | -1.00(-0.89%) |
May 31, 2022 | 112.50 | 113.80 | 112.50 | 113.06 | 19,528 | -0.96(-0.84%) |
May 27, 2022 | 112.56 | 114.03 | 112.42 | 114.02 | 14,979 | +2.35(+2.11%) |
May 26, 2022 | 110.68 | 112.07 | 110.68 | 111.67 | 16,384 | +1.93(+1.76%) |
May 25, 2022 | 108.76 | 110.21 | 108.73 | 109.74 | 43,949 | +0.84(+0.77%) |
May 24, 2022 | 108.31 | 109.29 | 107.15 | 108.90 | 20,272 | -0.38(-0.34%) |
May 23, 2022 | 108.28 | 109.39 | 108.28 | 109.28 | 18,302 | +1.88(+1.75%) |
May 20, 2022 | 107.99 | 107.99 | 105.13 | 107.40 | 49,155 | +0.41(+0.38%) |
May 19, 2022 | 106.78 | 107.79 | 106.33 | 107.00 | 78,429 | -0.63(-0.58%) |
May 18, 2022 | 110.50 | 110.50 | 107.37 | 107.62 | 23,253 | -4.30(-3.84%) |
May 17, 2022 | 111.58 | 111.96 | 110.79 | 111.92 | 52,223 | +1.77(+1.61%) |
May 16, 2022 | 109.95 | 111.00 | 109.72 | 110.15 | 48,211 | -0.10(-0.09%) |
May 13, 2022 | 109.12 | 110.44 | 109.12 | 110.25 | 21,006 | +2.12(+1.96%) |
May 12, 2022 | 107.26 | 108.68 | 106.39 | 108.13 | 59,251 | +0.18(+0.17%) |
May 11, 2022 | 108.94 | 110.51 | 107.89 | 107.94 | 59,916 | -1.31(-1.20%) |
May 10, 2022 | 110.66 | 110.67 | 108.37 | 109.25 | 60,825 | +0.03(+0.03%) |
May 09, 2022 | 110.64 | 110.64 | 108.92 | 109.22 | 42,269 | -2.81(-2.51%) |
May 06, 2022 | 111.92 | 112.73 | 111.00 | 112.03 | 40,875 | -0.64(-0.57%) |
May 05, 2022 | 115.16 | 115.25 | 111.74 | 112.67 | 47,754 | -3.56(-3.06%) |
May 04, 2022 | 113.34 | 116.45 | 112.65 | 116.24 | 55,675 | +3.12(+2.75%) |
May 03, 2022 | 112.64 | 113.91 | 112.62 | 113.12 | 58,158 | +0.46(+0.41%) |