Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 103.41 | 103.56 | 103.38 | 103.44 | 3,229,270 | +0.09(+0.08%) |
Jul 28, 2022 | 103.07 | 103.39 | 103.06 | 103.36 | 8,177,464 | +0.60(+0.58%) |
Jul 27, 2022 | 102.92 | 103.04 | 102.74 | 102.76 | 4,825,353 | +0.03(+0.03%) |
Jul 26, 2022 | 102.90 | 102.95 | 102.68 | 102.73 | 4,970,318 | +0.21(+0.20%) |
Jul 25, 2022 | 102.61 | 102.72 | 102.43 | 102.52 | 7,972,404 | -0.35(-0.34%) |
Jul 22, 2022 | 102.88 | 102.97 | 102.69 | 102.87 | 3,092,960 | +0.48(+0.46%) |
Jul 21, 2022 | 102.43 | 102.45 | 102.28 | 102.39 | 4,025,715 | +0.10(+0.09%) |
Jul 20, 2022 | 102.51 | 102.60 | 102.28 | 102.30 | 2,083,569 | +0.17(+0.17%) |
Jul 19, 2022 | 102.23 | 102.35 | 102.09 | 102.13 | 2,993,746 | -0.06(-0.06%) |
Jul 18, 2022 | 102.41 | 102.46 | 102.15 | 102.19 | 4,838,653 | -0.19(-0.19%) |
Jul 15, 2022 | 102.18 | 102.62 | 102.17 | 102.38 | 4,118,815 | +0.15(+0.15%) |
Jul 14, 2022 | 102.05 | 102.31 | 101.79 | 102.22 | 5,163,099 | +0.06(+0.06%) |
Jul 13, 2022 | 101.94 | 102.21 | 101.72 | 102.17 | 4,619,194 | +0.11(+0.11%) |
Jul 12, 2022 | 102.28 | 102.36 | 102.01 | 102.05 | 3,965,924 | +0.25(+0.24%) |
Jul 11, 2022 | 101.92 | 102.10 | 101.78 | 101.80 | 6,206,989 | +0.19(+0.19%) |
Jul 08, 2022 | 101.91 | 101.94 | 101.56 | 101.61 | 3,623,406 | -0.19(-0.19%) |
Jul 07, 2022 | 102.19 | 102.22 | 101.80 | 101.80 | 3,600,265 | -0.18(-0.18%) |
Jul 06, 2022 | 102.27 | 102.27 | 101.82 | 101.98 | 4,451,753 | +0.18(+0.18%) |
Jul 05, 2022 | 101.85 | 102.00 | 101.74 | 101.80 | 6,955,333 | +0.25(+0.24%) |
Jul 01, 2022 | 101.58 | 101.91 | 101.25 | 101.56 | 3,431,666 | +0.40(+0.39%) |
Jun 30, 2022 | 101.15 | 101.35 | 101.10 | 101.16 | 4,174,926 | +0.40(+0.40%) |
Jun 29, 2022 | 100.47 | 100.94 | 100.46 | 100.76 | 3,852,130 | +0.36(+0.36%) |
Jun 28, 2022 | 100.50 | 100.60 | 100.29 | 100.40 | 5,727,936 | -0.14(-0.14%) |
Jun 27, 2022 | 100.52 | 100.75 | 100.50 | 100.54 | 9,061,269 | -0.21(-0.21%) |
Jun 24, 2022 | 100.74 | 100.84 | 100.59 | 100.75 | 5,257,193 | +0.09(+0.09%) |
Jun 23, 2022 | 100.60 | 100.96 | 100.56 | 100.66 | 6,275,666 | +0.26(+0.26%) |
Jun 22, 2022 | 100.49 | 100.60 | 100.17 | 100.40 | 7,261,974 | +0.31(+0.31%) |
Jun 21, 2022 | 100.20 | 100.22 | 99.94 | 100.08 | 10,520,034 | -0.18(-0.18%) |
Jun 17, 2022 | 100.26 | 100.44 | 99.88 | 100.27 | 5,781,544 | +0.25(+0.25%) |
Jun 16, 2022 | 99.68 | 100.14 | 99.37 | 100.02 | 8,555,209 | -0.10(-0.10%) |
Jun 15, 2022 | 99.98 | 100.48 | 99.71 | 100.12 | 14,995,548 | +0.20(+0.20%) |
Jun 14, 2022 | 99.98 | 100.04 | 99.50 | 99.92 | 7,126,901 | -0.13(-0.13%) |
Jun 13, 2022 | 100.45 | 100.79 | 99.11 | 100.06 | 15,827,874 | -1.29(-1.28%) |
Jun 10, 2022 | 101.51 | 101.71 | 101.19 | 101.35 | 12,861,028 | -0.36(-0.36%) |
Jun 09, 2022 | 102.00 | 102.00 | 101.65 | 101.71 | 8,467,921 | -0.40(-0.39%) |
Jun 08, 2022 | 102.37 | 102.49 | 102.08 | 102.11 | 4,591,893 | -0.31(-0.31%) |
Jun 07, 2022 | 102.63 | 102.81 | 102.39 | 102.42 | 4,061,705 | -0.03(-0.03%) |
Jun 06, 2022 | 102.68 | 102.71 | 102.33 | 102.45 | 8,903,219 | -0.26(-0.25%) |
Jun 03, 2022 | 102.58 | 102.75 | 102.33 | 102.71 | 5,527,637 | +0.04(+0.04%) |
Jun 02, 2022 | 102.95 | 102.95 | 102.60 | 102.67 | 8,396,047 | +0.01(+0.01%) |
Jun 01, 2022 | 102.78 | 102.78 | 102.45 | 102.66 | 5,681,935 | +0.00(+0.00%) |
May 31, 2022 | 102.86 | 102.86 | 102.58 | 102.66 | 6,217,631 | -0.17(-0.17%) |
May 27, 2022 | 103.03 | 103.03 | 102.74 | 102.83 | 3,590,406 | +0.38(+0.37%) |
May 26, 2022 | 102.08 | 102.52 | 102.08 | 102.45 | 5,897,227 | +0.51(+0.50%) |
May 25, 2022 | 101.85 | 102.06 | 101.68 | 101.94 | 6,730,645 | +0.74(+0.73%) |
May 24, 2022 | 101.01 | 101.31 | 100.89 | 101.20 | 5,573,095 | +0.63(+0.62%) |
May 23, 2022 | 100.34 | 100.62 | 100.33 | 100.57 | 8,176,024 | +0.29(+0.29%) |
May 20, 2022 | 99.85 | 100.30 | 99.85 | 100.28 | 6,879,358 | +0.52(+0.52%) |
May 19, 2022 | 99.67 | 99.91 | 99.54 | 99.75 | 9,444,722 | +0.29(+0.30%) |
May 18, 2022 | 99.45 | 99.57 | 99.38 | 99.46 | 4,825,257 | -0.05(-0.05%) |
May 17, 2022 | 99.66 | 99.71 | 99.48 | 99.51 | 6,844,054 | -0.41(-0.41%) |
May 16, 2022 | 99.88 | 100.11 | 99.83 | 99.92 | 12,104,472 | +0.13(+0.13%) |
May 13, 2022 | 99.91 | 99.92 | 99.63 | 99.78 | 7,276,138 | -0.24(-0.24%) |
May 12, 2022 | 100.21 | 100.23 | 99.97 | 100.02 | 7,256,472 | -0.13(-0.13%) |
May 11, 2022 | 100.16 | 100.22 | 100.03 | 100.15 | 7,751,774 | -0.08(-0.08%) |
May 10, 2022 | 100.54 | 100.54 | 100.18 | 100.23 | 7,924,146 | -0.17(-0.17%) |
May 09, 2022 | 100.60 | 100.60 | 100.29 | 100.40 | 9,577,916 | -0.08(-0.08%) |
May 06, 2022 | 100.46 | 100.66 | 100.42 | 100.48 | 8,597,141 | -0.31(-0.31%) |
May 05, 2022 | 100.80 | 100.89 | 100.45 | 100.79 | 10,178,818 | -0.24(-0.23%) |
May 04, 2022 | 101.11 | 101.16 | 100.75 | 101.03 | 8,572,253 | -0.02(-0.02%) |
May 03, 2022 | 101.27 | 101.29 | 100.89 | 101.05 | 6,914,923 | +0.02(+0.02%) |