Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 101.58 | 104.05 | 101.29 | 103.79 | 1,050,752 | +4.28(+4.31%) |
Jul 28, 2022 | 99.96 | 100.78 | 97.73 | 99.50 | 850,256 | +0.37(+0.37%) |
Jul 27, 2022 | 97.61 | 99.58 | 96.47 | 99.14 | 693,066 | +2.37(+2.45%) |
Jul 26, 2022 | 98.75 | 99.14 | 96.09 | 96.77 | 1,889,940 | -0.67(-0.69%) |
Jul 25, 2022 | 94.82 | 97.54 | 94.00 | 97.44 | 639,838 | +3.73(+3.98%) |
Jul 22, 2022 | 94.93 | 95.93 | 93.18 | 93.71 | 629,982 | -0.93(-0.99%) |
Jul 21, 2022 | 93.82 | 94.70 | 91.86 | 94.64 | 1,024,217 | -1.75(-1.81%) |
Jul 20, 2022 | 94.11 | 96.76 | 93.72 | 96.39 | 1,166,355 | +1.31(+1.38%) |
Jul 19, 2022 | 92.12 | 95.34 | 92.12 | 95.08 | 1,089,573 | +2.94(+3.20%) |
Jul 18, 2022 | 92.28 | 93.67 | 91.76 | 92.13 | 1,049,809 | +1.95(+2.17%) |
Jul 15, 2022 | 90.46 | 90.58 | 88.55 | 90.18 | 830,840 | +1.68(+1.90%) |
Jul 14, 2022 | 87.08 | 88.62 | 85.76 | 88.50 | 1,299,712 | -1.62(-1.80%) |
Jul 13, 2022 | 88.92 | 91.94 | 88.90 | 90.12 | 933,114 | +0.00(+0.00%) |
Jul 12, 2022 | 89.60 | 90.67 | 88.51 | 90.12 | 1,039,256 | -1.82(-1.98%) |
Jul 11, 2022 | 91.79 | 92.79 | 90.75 | 91.94 | 684,109 | -0.92(-1.00%) |
Jul 08, 2022 | 94.08 | 94.49 | 91.60 | 92.87 | 776,466 | -0.04(-0.04%) |
Jul 07, 2022 | 91.66 | 93.72 | 91.57 | 92.91 | 1,602,231 | +3.60(+4.03%) |
Jul 06, 2022 | 90.01 | 91.69 | 86.64 | 89.31 | 2,189,505 | -1.76(-1.94%) |
Jul 05, 2022 | 93.08 | 93.33 | 89.10 | 91.08 | 1,984,831 | -3.95(-4.16%) |
Jul 01, 2022 | 94.85 | 95.50 | 91.87 | 95.03 | 998,173 | +1.15(+1.23%) |
Jun 30, 2022 | 93.79 | 96.27 | 92.95 | 93.88 | 1,438,043 | -2.21(-2.30%) |
Jun 29, 2022 | 100.91 | 101.28 | 95.78 | 96.09 | 1,340,613 | -3.38(-3.40%) |
Jun 28, 2022 | 99.11 | 101.05 | 97.99 | 99.47 | 1,510,003 | +2.58(+2.66%) |
Jun 27, 2022 | 95.21 | 97.55 | 94.94 | 96.89 | 1,437,917 | +2.89(+3.07%) |
Jun 24, 2022 | 93.95 | 95.86 | 92.78 | 94.00 | 1,524,760 | +1.57(+1.69%) |
Jun 23, 2022 | 96.61 | 97.22 | 90.93 | 92.44 | 1,847,378 | -3.59(-3.74%) |
Jun 22, 2022 | 95.31 | 97.96 | 94.95 | 96.02 | 2,545,109 | -4.47(-4.45%) |
Jun 21, 2022 | 98.04 | 101.15 | 97.98 | 100.49 | 1,682,667 | +4.84(+5.06%) |
Jun 17, 2022 | 100.73 | 101.44 | 94.44 | 95.65 | 2,772,962 | -5.65(-5.58%) |
Jun 16, 2022 | 104.75 | 105.08 | 100.52 | 101.30 | 2,143,728 | -6.04(-5.62%) |
Jun 15, 2022 | 109.17 | 109.97 | 105.45 | 107.34 | 1,448,908 | -2.06(-1.88%) |
Jun 14, 2022 | 111.84 | 112.92 | 107.95 | 109.40 | 1,057,909 | -0.08(-0.08%) |
Jun 13, 2022 | 111.95 | 112.37 | 107.30 | 109.48 | 2,285,925 | -6.27(-5.42%) |
Jun 10, 2022 | 116.47 | 118.10 | 114.29 | 115.75 | 1,347,144 | -1.93(-1.64%) |
Jun 09, 2022 | 119.35 | 120.05 | 117.63 | 117.68 | 926,249 | -2.74(-2.27%) |
Jun 08, 2022 | 121.00 | 121.82 | 119.75 | 120.42 | 1,227,116 | -0.13(-0.11%) |
Jun 07, 2022 | 116.76 | 120.56 | 116.56 | 120.55 | 1,106,366 | +3.79(+3.24%) |
Jun 06, 2022 | 117.32 | 117.45 | 116.00 | 116.76 | 609,478 | +0.07(+0.06%) |
Jun 03, 2022 | 115.41 | 117.02 | 115.32 | 116.69 | 751,465 | +1.47(+1.27%) |
Jun 02, 2022 | 114.58 | 116.04 | 114.08 | 115.22 | 763,432 | -0.24(-0.21%) |
Jun 01, 2022 | 114.89 | 116.31 | 113.66 | 115.46 | 940,260 | +2.16(+1.91%) |
May 31, 2022 | 116.82 | 117.60 | 112.75 | 113.30 | 1,441,997 | -1.84(-1.60%) |
May 27, 2022 | 112.38 | 115.18 | 112.14 | 115.14 | 800,705 | +2.22(+1.96%) |
May 26, 2022 | 112.23 | 113.84 | 112.23 | 112.93 | 985,615 | +1.48(+1.32%) |
May 25, 2022 | 109.31 | 111.67 | 109.24 | 111.45 | 852,690 | +2.46(+2.26%) |
May 24, 2022 | 107.35 | 109.43 | 106.52 | 109.00 | 873,078 | +0.35(+0.32%) |
May 23, 2022 | 106.80 | 108.98 | 106.24 | 108.65 | 932,713 | +3.01(+2.85%) |
May 20, 2022 | 106.18 | 107.48 | 103.46 | 105.64 | 700,648 | +0.47(+0.44%) |
May 19, 2022 | 103.23 | 106.89 | 103.01 | 105.17 | 804,192 | -0.33(-0.31%) |
May 18, 2022 | 109.12 | 109.18 | 104.14 | 105.50 | 887,258 | -2.83(-2.61%) |
May 17, 2022 | 108.26 | 108.94 | 107.11 | 108.33 | 1,096,807 | +1.53(+1.43%) |
May 16, 2022 | 104.44 | 107.92 | 104.44 | 106.80 | 1,154,771 | +2.65(+2.54%) |
May 13, 2022 | 102.32 | 104.62 | 102.09 | 104.15 | 756,750 | +3.42(+3.40%) |
May 12, 2022 | 100.12 | 100.82 | 97.66 | 100.73 | 938,553 | +0.32(+0.32%) |
May 11, 2022 | 100.97 | 103.97 | 100.21 | 100.42 | 982,966 | +1.20(+1.21%) |
May 10, 2022 | 99.83 | 101.81 | 97.00 | 99.22 | 4,752,485 | +0.73(+0.74%) |
May 09, 2022 | 105.35 | 105.49 | 98.09 | 98.49 | 1,400,715 | -9.16(-8.51%) |
May 06, 2022 | 106.22 | 107.73 | 103.98 | 107.65 | 985,769 | +2.64(+2.52%) |
May 05, 2022 | 107.47 | 107.56 | 102.79 | 105.00 | 1,157,866 | -1.76(-1.64%) |
May 04, 2022 | 104.42 | 106.99 | 103.04 | 106.76 | 1,544,541 | +4.23(+4.13%) |
May 03, 2022 | 99.66 | 103.00 | 99.66 | 102.53 | 1,139,104 | +3.05(+3.06%) |