Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 134.80 | 137.47 | 134.09 | 137.43 | 31,782 | +9.71(+7.60%) |
Jul 28, 2022 | 122.77 | 127.72 | 122.53 | 127.72 | 36,795 | +3.97(+3.21%) |
Jul 27, 2022 | 122.12 | 123.97 | 121.31 | 123.75 | 18,494 | +3.45(+2.87%) |
Jul 26, 2022 | 121.23 | 121.40 | 119.50 | 120.30 | 33,759 | -3.13(-2.54%) |
Jul 25, 2022 | 124.23 | 124.55 | 122.81 | 123.43 | 29,777 | +1.42(+1.16%) |
Jul 22, 2022 | 124.20 | 124.96 | 121.83 | 122.01 | 15,962 | -0.18(-0.15%) |
Jul 21, 2022 | 121.42 | 122.97 | 121.10 | 122.19 | 38,125 | +2.97(+2.49%) |
Jul 20, 2022 | 120.01 | 120.64 | 117.81 | 119.22 | 27,031 | -1.45(-1.21%) |
Jul 19, 2022 | 118.37 | 121.97 | 118.28 | 120.67 | 41,324 | +6.52(+5.72%) |
Jul 18, 2022 | 115.94 | 116.39 | 113.95 | 114.15 | 65,189 | +1.27(+1.13%) |
Jul 15, 2022 | 110.68 | 113.97 | 110.25 | 112.88 | 46,188 | +2.33(+2.11%) |
Jul 14, 2022 | 109.84 | 110.83 | 108.47 | 110.55 | 57,253 | -0.45(-0.41%) |
Jul 13, 2022 | 108.77 | 111.79 | 108.43 | 111.00 | 72,262 | +0.35(+0.32%) |
Jul 12, 2022 | 108.58 | 112.46 | 108.50 | 110.65 | 548,922 | +3.23(+3.01%) |
Jul 11, 2022 | 107.50 | 108.79 | 106.65 | 107.42 | 33,151 | -0.79(-0.73%) |
Jul 08, 2022 | 107.58 | 109.03 | 107.14 | 108.21 | 34,896 | -2.40(-2.17%) |
Jul 07, 2022 | 110.67 | 111.17 | 109.51 | 110.61 | 63,209 | -3.50(-3.07%) |
Jul 06, 2022 | 111.69 | 114.74 | 111.14 | 114.11 | 63,464 | +3.21(+2.89%) |
Jul 05, 2022 | 108.65 | 110.90 | 108.19 | 110.90 | 51,194 | -1.30(-1.16%) |
Jul 01, 2022 | 109.67 | 112.41 | 109.53 | 112.20 | 20,499 | +0.21(+0.19%) |
Jun 30, 2022 | 109.93 | 112.81 | 109.34 | 111.99 | 18,430 | -0.42(-0.37%) |
Jun 29, 2022 | 112.51 | 113.93 | 111.83 | 112.41 | 24,909 | +1.43(+1.29%) |
Jun 28, 2022 | 113.33 | 114.13 | 110.98 | 110.98 | 62,735 | -0.97(-0.87%) |
Jun 27, 2022 | 112.14 | 113.20 | 111.52 | 111.95 | 58,993 | -1.60(-1.41%) |
Jun 24, 2022 | 111.87 | 114.42 | 111.65 | 113.55 | 26,038 | +4.15(+3.79%) |
Jun 23, 2022 | 108.60 | 109.50 | 108.05 | 109.40 | 35,732 | +2.24(+2.09%) |
Jun 22, 2022 | 105.47 | 107.91 | 105.38 | 107.16 | 67,244 | +1.02(+0.96%) |
Jun 21, 2022 | 105.29 | 107.64 | 104.97 | 106.14 | 70,220 | +3.49(+3.40%) |
Jun 17, 2022 | 101.25 | 102.99 | 101.05 | 102.65 | 44,918 | +0.84(+0.83%) |
Jun 16, 2022 | 101.39 | 103.28 | 100.95 | 101.81 | 34,636 | -2.13(-2.05%) |
Jun 15, 2022 | 103.05 | 105.40 | 101.59 | 103.94 | 41,378 | +1.96(+1.92%) |
Jun 14, 2022 | 103.11 | 103.82 | 101.19 | 101.98 | 62,675 | -2.78(-2.65%) |
Jun 13, 2022 | 105.00 | 106.28 | 104.28 | 104.76 | 63,225 | -5.82(-5.26%) |
Jun 10, 2022 | 110.98 | 111.78 | 109.56 | 110.58 | 82,778 | -2.73(-2.41%) |
Jun 09, 2022 | 115.06 | 115.18 | 113.25 | 113.31 | 21,768 | -4.28(-3.64%) |
Jun 08, 2022 | 118.21 | 118.70 | 117.01 | 117.59 | 44,525 | -2.05(-1.71%) |
Jun 07, 2022 | 117.10 | 119.83 | 117.10 | 119.64 | 48,976 | -0.58(-0.48%) |
Jun 06, 2022 | 121.84 | 122.04 | 120.09 | 120.22 | 43,888 | -0.30(-0.25%) |
Jun 03, 2022 | 119.69 | 121.28 | 118.88 | 120.52 | 36,599 | -1.58(-1.29%) |
Jun 02, 2022 | 120.67 | 122.10 | 119.98 | 122.10 | 34,345 | +4.95(+4.23%) |
Jun 01, 2022 | 120.05 | 120.19 | 116.15 | 117.15 | 35,801 | -2.14(-1.79%) |
May 31, 2022 | 117.43 | 120.17 | 116.73 | 119.29 | 42,416 | +1.93(+1.64%) |
May 27, 2022 | 114.60 | 117.76 | 114.60 | 117.36 | 42,717 | +5.26(+4.69%) |
May 26, 2022 | 110.72 | 112.62 | 110.57 | 112.10 | 17,899 | +2.55(+2.33%) |
May 25, 2022 | 107.77 | 111.17 | 107.64 | 109.55 | 29,055 | -1.92(-1.72%) |
May 24, 2022 | 110.45 | 111.97 | 109.89 | 111.47 | 43,081 | +0.86(+0.78%) |
May 23, 2022 | 109.13 | 112.66 | 108.94 | 110.61 | 40,848 | +1.21(+1.11%) |
May 20, 2022 | 110.47 | 110.68 | 107.91 | 109.40 | 66,584 | -2.08(-1.87%) |
May 19, 2022 | 110.60 | 113.79 | 110.44 | 111.48 | 33,033 | +1.14(+1.03%) |
May 18, 2022 | 112.48 | 112.84 | 110.24 | 110.34 | 19,378 | -5.03(-4.36%) |
May 17, 2022 | 115.79 | 115.89 | 114.31 | 115.37 | 40,472 | +3.54(+3.17%) |
May 16, 2022 | 111.47 | 113.30 | 110.47 | 111.83 | 40,209 | +0.54(+0.49%) |
May 13, 2022 | 108.71 | 113.17 | 108.64 | 111.29 | 42,214 | +4.45(+4.17%) |
May 12, 2022 | 104.32 | 109.14 | 104.15 | 106.84 | 48,280 | -1.49(-1.38%) |
May 11, 2022 | 109.51 | 111.59 | 108.24 | 108.33 | 59,106 | +0.79(+0.73%) |
May 10, 2022 | 109.22 | 109.41 | 106.77 | 107.54 | 62,869 | +0.93(+0.87%) |
May 09, 2022 | 108.28 | 118.54 | 106.43 | 106.61 | 65,899 | -3.01(-2.75%) |
May 06, 2022 | 109.47 | 110.89 | 107.69 | 109.62 | 71,735 | -3.97(-3.50%) |
May 05, 2022 | 116.84 | 116.84 | 112.07 | 113.59 | 47,123 | -6.13(-5.12%) |
May 04, 2022 | 117.69 | 119.75 | 115.71 | 119.72 | 34,993 | +1.32(+1.11%) |
May 03, 2022 | 118.81 | 119.25 | 117.92 | 118.40 | 39,382 | -3.09(-2.54%) |