Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 108.19 | 111.16 | 107.11 | 110.98 | 4,637,791 | +2.14(+1.97%) |
Jul 28, 2022 | 108.17 | 110.06 | 104.68 | 108.84 | 4,470,442 | +1.48(+1.38%) |
Jul 27, 2022 | 105.79 | 107.98 | 104.06 | 107.36 | 5,361,337 | +5.45(+5.35%) |
Jul 26, 2022 | 102.38 | 103.63 | 101.10 | 101.91 | 4,187,444 | -3.04(-2.90%) |
Jul 25, 2022 | 103.78 | 105.26 | 101.48 | 104.95 | 3,140,005 | +0.98(+0.94%) |
Jul 22, 2022 | 108.31 | 110.10 | 102.93 | 103.97 | 4,243,947 | -4.17(-3.86%) |
Jul 21, 2022 | 106.98 | 108.50 | 104.43 | 108.14 | 4,283,187 | +0.41(+0.38%) |
Jul 20, 2022 | 103.11 | 108.92 | 102.75 | 107.73 | 6,833,708 | +5.53(+5.41%) |
Jul 19, 2022 | 99.70 | 102.71 | 98.76 | 102.20 | 5,603,830 | +4.53(+4.64%) |
Jul 18, 2022 | 96.78 | 101.88 | 95.98 | 97.67 | 7,164,689 | +3.01(+3.18%) |
Jul 15, 2022 | 92.55 | 95.65 | 90.66 | 94.66 | 7,497,384 | +3.61(+3.96%) |
Jul 14, 2022 | 94.28 | 94.58 | 90.17 | 91.05 | 8,332,332 | -4.59(-4.80%) |
Jul 13, 2022 | 93.75 | 96.59 | 91.61 | 95.64 | 6,963,109 | -0.91(-0.94%) |
Jul 12, 2022 | 95.30 | 97.69 | 93.32 | 96.55 | 4,169,256 | +1.45(+1.52%) |
Jul 11, 2022 | 96.00 | 97.09 | 93.27 | 95.10 | 6,043,108 | -2.25(-2.31%) |
Jul 08, 2022 | 96.23 | 98.12 | 93.24 | 97.35 | 5,671,710 | -0.15(-0.15%) |
Jul 07, 2022 | 93.66 | 97.55 | 92.16 | 97.50 | 7,476,799 | +4.62(+4.97%) |
Jul 06, 2022 | 95.29 | 96.17 | 91.80 | 92.88 | 5,703,406 | -3.06(-3.19%) |
Jul 05, 2022 | 88.88 | 96.01 | 86.75 | 95.94 | 7,666,086 | +4.53(+4.96%) |
Jul 01, 2022 | 89.09 | 91.46 | 87.43 | 91.41 | 5,995,442 | +2.33(+2.62%) |
Jun 30, 2022 | 92.49 | 92.91 | 86.71 | 89.08 | 9,006,856 | -4.85(-5.16%) |
Jun 29, 2022 | 96.83 | 97.00 | 92.05 | 93.93 | 6,519,305 | -3.60(-3.69%) |
Jun 28, 2022 | 103.34 | 105.45 | 97.09 | 97.53 | 7,746,308 | -3.97(-3.91%) |
Jun 27, 2022 | 103.96 | 104.17 | 99.33 | 101.50 | 7,351,102 | -2.01(-1.94%) |
Jun 24, 2022 | 97.52 | 104.18 | 96.33 | 103.51 | 29,385,480 | +7.79(+8.14%) |
Jun 23, 2022 | 100.00 | 100.80 | 93.02 | 95.72 | 12,339,141 | -3.81(-3.83%) |
Jun 22, 2022 | 99.00 | 102.50 | 98.72 | 99.53 | 8,978,838 | -2.74(-2.68%) |
Jun 21, 2022 | 102.69 | 104.89 | 101.62 | 102.27 | 6,531,979 | +2.78(+2.79%) |
Jun 17, 2022 | 93.53 | 100.61 | 93.53 | 99.49 | 11,443,774 | +6.23(+6.68%) |
Jun 16, 2022 | 96.19 | 97.50 | 92.09 | 93.26 | 9,429,811 | -8.21(-8.09%) |
Jun 15, 2022 | 100.02 | 103.65 | 98.92 | 101.47 | 6,269,017 | +2.60(+2.63%) |
Jun 14, 2022 | 99.54 | 101.35 | 97.20 | 98.87 | 5,911,148 | -0.06(-0.06%) |
Jun 13, 2022 | 102.85 | 105.33 | 98.36 | 98.93 | 9,579,917 | -9.98(-9.16%) |
Jun 10, 2022 | 111.80 | 115.13 | 108.32 | 108.91 | 6,941,081 | -6.81(-5.88%) |
Jun 09, 2022 | 122.31 | 122.98 | 115.42 | 115.72 | 5,310,757 | -8.05(-6.50%) |
Jun 08, 2022 | 121.43 | 125.51 | 121.23 | 123.77 | 3,775,300 | +0.87(+0.71%) |
Jun 07, 2022 | 119.76 | 123.91 | 119.12 | 122.90 | 3,328,866 | +0.88(+0.72%) |
Jun 06, 2022 | 123.33 | 124.18 | 119.92 | 122.02 | 4,159,471 | +2.19(+1.83%) |
Jun 03, 2022 | 118.07 | 121.50 | 117.56 | 119.83 | 4,584,632 | -1.43(-1.18%) |
Jun 02, 2022 | 117.13 | 123.00 | 116.27 | 121.26 | 5,176,462 | +4.54(+3.89%) |
Jun 01, 2022 | 121.05 | 121.07 | 114.39 | 116.72 | 6,900,745 | -4.15(-3.43%) |
May 31, 2022 | 120.50 | 122.30 | 117.16 | 120.87 | 9,111,619 | +0.37(+0.31%) |
May 27, 2022 | 116.00 | 120.70 | 115.77 | 120.50 | 7,391,516 | +6.20(+5.42%) |
May 26, 2022 | 109.74 | 115.55 | 108.11 | 114.30 | 6,891,445 | +3.90(+3.53%) |
May 25, 2022 | 105.89 | 111.94 | 104.97 | 110.40 | 6,199,616 | +4.16(+3.92%) |
May 24, 2022 | 111.28 | 111.42 | 103.74 | 106.24 | 6,412,528 | -7.04(-6.21%) |
May 23, 2022 | 113.54 | 115.15 | 110.93 | 113.28 | 5,995,299 | +0.73(+0.65%) |
May 20, 2022 | 115.46 | 116.25 | 108.50 | 112.55 | 6,947,824 | -1.62(-1.42%) |
May 19, 2022 | 108.18 | 116.35 | 107.45 | 114.17 | 9,054,340 | +6.14(+5.68%) |
May 18, 2022 | 116.11 | 117.04 | 107.62 | 108.03 | 9,704,561 | -9.47(-8.06%) |
May 17, 2022 | 119.97 | 120.18 | 114.51 | 117.50 | 6,980,679 | +3.06(+2.67%) |
May 16, 2022 | 121.00 | 121.07 | 113.25 | 114.44 | 7,584,401 | -7.01(-5.77%) |
May 13, 2022 | 119.96 | 123.29 | 118.82 | 121.45 | 8,595,389 | +5.51(+4.75%) |
May 12, 2022 | 113.66 | 120.49 | 111.22 | 115.94 | 9,266,768 | -0.21(-0.18%) |
May 11, 2022 | 114.53 | 123.77 | 112.37 | 116.15 | 13,656,768 | +0.02(+0.02%) |
May 10, 2022 | 122.95 | 123.46 | 113.53 | 116.13 | 13,631,926 | -3.24(-2.71%) |
May 09, 2022 | 131.76 | 131.88 | 118.83 | 119.37 | 14,423,050 | -16.47(-12.12%) |
May 06, 2022 | 142.70 | 143.11 | 133.04 | 135.84 | 9,573,844 | -7.25(-5.07%) |
May 05, 2022 | 152.19 | 153.88 | 140.86 | 143.09 | 11,363,284 | -13.09(-8.38%) |
May 04, 2022 | 152.55 | 158.74 | 145.87 | 156.18 | 20,591,852 | +11.18(+7.71%) |
May 03, 2022 | 154.09 | 154.09 | 141.58 | 145.00 | 16,731,302 | -7.78(-5.09%) |