Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 110.89 | 111.77 | 110.89 | 111.72 | 8,753 | +0.09(+0.08%) |
Jul 28, 2022 | 111.22 | 111.66 | 111.13 | 111.63 | 17,387 | +0.01(+0.01%) |
Jul 27, 2022 | 110.51 | 111.70 | 110.39 | 111.61 | 18,906 | +1.33(+1.20%) |
Jul 26, 2022 | 110.23 | 110.43 | 110.07 | 110.29 | 6,966 | -0.27(-0.25%) |
Jul 25, 2022 | 110.83 | 110.83 | 110.41 | 110.56 | 9,737 | +0.52(+0.47%) |
Jul 22, 2022 | 109.84 | 110.51 | 109.84 | 110.04 | 5,860 | +0.14(+0.13%) |
Jul 21, 2022 | 109.34 | 109.90 | 109.34 | 109.90 | 6,107 | +0.04(+0.03%) |
Jul 20, 2022 | 110.06 | 110.09 | 109.73 | 109.87 | 4,597 | -0.23(-0.21%) |
Jul 19, 2022 | 110.39 | 110.40 | 110.00 | 110.10 | 2,069 | +0.44(+0.40%) |
Jul 18, 2022 | 109.93 | 110.19 | 109.66 | 109.66 | 3,822 | +0.80(+0.74%) |
Jul 15, 2022 | 108.67 | 108.89 | 108.67 | 108.86 | 4,127 | +0.34(+0.31%) |
Jul 14, 2022 | 108.18 | 108.62 | 107.98 | 108.51 | 11,113 | -0.63(-0.58%) |
Jul 13, 2022 | 108.83 | 109.55 | 108.75 | 109.14 | 21,615 | +0.06(+0.05%) |
Jul 12, 2022 | 109.00 | 109.30 | 108.86 | 109.09 | 4,017 | +0.04(+0.03%) |
Jul 11, 2022 | 109.11 | 109.24 | 109.03 | 109.05 | 8,009 | -1.30(-1.18%) |
Jul 08, 2022 | 110.11 | 110.50 | 110.11 | 110.35 | 2,435 | +0.04(+0.03%) |
Jul 07, 2022 | 109.80 | 110.33 | 109.80 | 110.31 | 5,991 | +0.96(+0.88%) |
Jul 06, 2022 | 109.14 | 109.53 | 109.08 | 109.35 | 9,368 | -0.33(-0.30%) |
Jul 05, 2022 | 109.61 | 109.81 | 109.18 | 109.68 | 15,114 | -1.29(-1.16%) |
Jul 01, 2022 | 110.15 | 111.03 | 109.92 | 110.97 | 8,371 | -0.64(-0.58%) |
Jun 30, 2022 | 111.52 | 111.74 | 111.41 | 111.61 | 6,715 | +0.46(+0.41%) |
Jun 29, 2022 | 111.38 | 111.48 | 111.08 | 111.16 | 4,437 | -0.64(-0.58%) |
Jun 28, 2022 | 112.10 | 112.10 | 111.79 | 111.80 | 4,655 | -0.75(-0.67%) |
Jun 27, 2022 | 112.97 | 112.97 | 112.56 | 112.56 | 1,952 | -0.11(-0.10%) |
Jun 24, 2022 | 112.65 | 112.77 | 112.59 | 112.67 | 17,775 | +0.11(+0.10%) |
Jun 23, 2022 | 112.56 | 112.58 | 112.17 | 112.55 | 7,094 | -0.02(-0.02%) |
Jun 22, 2022 | 112.99 | 112.99 | 112.58 | 112.58 | 4,938 | -0.02(-0.02%) |
Jun 21, 2022 | 112.67 | 112.77 | 112.55 | 112.60 | 5,130 | +0.53(+0.47%) |
Jun 17, 2022 | 112.37 | 112.37 | 111.72 | 112.07 | 27,265 | -1.33(-1.17%) |
Jun 16, 2022 | 112.54 | 113.84 | 112.45 | 113.40 | 23,234 | +1.55(+1.38%) |
Jun 15, 2022 | 110.78 | 111.89 | 110.48 | 111.85 | 14,767 | +1.84(+1.68%) |
Jun 14, 2022 | 110.75 | 110.82 | 109.76 | 110.01 | 11,218 | -1.21(-1.09%) |
Jun 13, 2022 | 111.75 | 111.93 | 111.16 | 111.22 | 14,938 | -1.82(-1.61%) |
Jun 10, 2022 | 113.72 | 113.72 | 112.94 | 113.05 | 9,864 | -1.60(-1.39%) |
Jun 09, 2022 | 115.18 | 115.18 | 114.64 | 114.64 | 31,927 | -0.43(-0.37%) |
Jun 08, 2022 | 115.21 | 115.22 | 115.06 | 115.07 | 1,883 | -0.54(-0.47%) |
Jun 07, 2022 | 114.74 | 115.63 | 114.74 | 115.61 | 10,679 | +0.55(+0.48%) |
Jun 06, 2022 | 115.06 | 115.16 | 115.05 | 115.06 | 6,548 | +0.36(+0.31%) |
Jun 03, 2022 | 115.21 | 115.21 | 114.66 | 114.70 | 8,783 | -0.68(-0.59%) |
Jun 02, 2022 | 115.15 | 115.44 | 115.04 | 115.38 | 2,943 | +0.78(+0.68%) |
Jun 01, 2022 | 115.28 | 115.28 | 114.35 | 114.61 | 30,542 | -1.02(-0.88%) |
May 31, 2022 | 115.40 | 115.86 | 115.40 | 115.63 | 4,329 | -0.27(-0.24%) |
May 27, 2022 | 116.05 | 116.14 | 115.67 | 115.90 | 2,819 | +0.32(+0.28%) |
May 26, 2022 | 115.60 | 115.64 | 115.56 | 115.58 | 1,415 | +0.16(+0.14%) |
May 25, 2022 | 114.93 | 115.49 | 114.93 | 115.42 | 4,403 | +0.47(+0.41%) |
May 24, 2022 | 114.63 | 115.17 | 114.62 | 114.95 | 24,443 | -0.55(-0.48%) |
May 23, 2022 | 115.28 | 115.50 | 115.25 | 115.50 | 13,178 | +0.89(+0.77%) |
May 20, 2022 | 114.34 | 114.65 | 114.28 | 114.61 | 8,110 | -0.14(-0.12%) |
May 19, 2022 | 114.32 | 114.90 | 114.32 | 114.75 | 52,525 | +1.46(+1.29%) |
May 18, 2022 | 113.89 | 113.97 | 113.23 | 113.28 | 48,371 | -1.20(-1.05%) |
May 17, 2022 | 114.39 | 114.58 | 114.33 | 114.48 | 89,604 | +1.41(+1.24%) |
May 16, 2022 | 112.41 | 113.17 | 112.33 | 113.08 | 25,452 | +0.69(+0.62%) |
May 13, 2022 | 111.68 | 112.38 | 111.68 | 112.38 | 6,360 | +0.47(+0.42%) |
May 12, 2022 | 112.20 | 112.21 | 111.82 | 111.91 | 6,135 | -0.44(-0.39%) |
May 11, 2022 | 113.54 | 113.54 | 112.34 | 112.34 | 8,417 | -0.64(-0.56%) |
May 10, 2022 | 113.28 | 113.28 | 112.88 | 112.98 | 6,779 | -0.22(-0.19%) |
May 09, 2022 | 113.32 | 113.45 | 112.86 | 113.20 | 10,343 | -0.10(-0.09%) |
May 06, 2022 | 113.12 | 113.41 | 112.91 | 113.30 | 15,229 | -0.18(-0.16%) |
May 05, 2022 | 113.85 | 113.85 | 113.23 | 113.48 | 16,281 | -2.36(-2.03%) |
May 04, 2022 | 114.79 | 115.97 | 114.59 | 115.84 | 7,881 | +1.16(+1.01%) |
May 03, 2022 | 115.20 | 115.20 | 114.55 | 114.68 | 7,109 | +0.03(+0.03%) |