Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 101.87 | 104.87 | 101.41 | 104.31 | 5,910,975 | +0.81(+0.78%) |
Jul 28, 2022 | 101.74 | 103.63 | 99.16 | 103.50 | 6,197,575 | +1.67(+1.64%) |
Jul 27, 2022 | 98.98 | 102.85 | 98.48 | 101.83 | 7,390,070 | +4.48(+4.60%) |
Jul 26, 2022 | 98.99 | 99.39 | 97.01 | 97.35 | 5,154,318 | -2.05(-2.06%) |
Jul 25, 2022 | 98.92 | 99.67 | 97.89 | 99.40 | 4,436,538 | -0.67(-0.67%) |
Jul 22, 2022 | 102.07 | 102.32 | 99.35 | 100.07 | 5,182,211 | -2.13(-2.09%) |
Jul 21, 2022 | 101.91 | 102.33 | 99.43 | 102.20 | 5,550,230 | +1.58(+1.57%) |
Jul 20, 2022 | 96.04 | 101.24 | 95.97 | 100.62 | 8,447,047 | +3.94(+4.07%) |
Jul 19, 2022 | 93.19 | 97.08 | 92.88 | 96.68 | 8,331,424 | +5.01(+5.46%) |
Jul 18, 2022 | 94.25 | 94.88 | 91.09 | 91.67 | 5,797,461 | -1.31(-1.41%) |
Jul 15, 2022 | 90.90 | 93.10 | 88.79 | 92.98 | 8,180,379 | +2.76(+3.05%) |
Jul 14, 2022 | 87.08 | 90.63 | 85.05 | 90.22 | 8,825,525 | +2.55(+2.91%) |
Jul 13, 2022 | 85.16 | 88.70 | 85.12 | 87.67 | 5,880,479 | +0.34(+0.39%) |
Jul 12, 2022 | 87.83 | 88.60 | 86.70 | 87.33 | 5,579,052 | +0.11(+0.12%) |
Jul 11, 2022 | 88.09 | 88.65 | 86.43 | 87.22 | 5,411,548 | -2.53(-2.82%) |
Jul 08, 2022 | 88.23 | 90.20 | 87.89 | 89.75 | 4,969,242 | +0.43(+0.48%) |
Jul 07, 2022 | 87.29 | 89.72 | 87.27 | 89.32 | 7,574,841 | +4.12(+4.84%) |
Jul 06, 2022 | 84.89 | 86.10 | 83.61 | 85.19 | 5,824,192 | +0.55(+0.65%) |
Jul 05, 2022 | 81.93 | 84.87 | 81.37 | 84.64 | 9,707,903 | -0.27(-0.31%) |
Jul 01, 2022 | 87.32 | 87.32 | 83.13 | 84.91 | 13,338,591 | -4.64(-5.18%) |
Jun 30, 2022 | 88.83 | 92.04 | 87.87 | 89.54 | 8,311,954 | -0.94(-1.04%) |
Jun 29, 2022 | 92.49 | 92.71 | 89.97 | 90.49 | 7,691,476 | -3.03(-3.24%) |
Jun 28, 2022 | 96.56 | 97.35 | 93.25 | 93.52 | 6,599,120 | -2.55(-2.65%) |
Jun 27, 2022 | 96.42 | 97.31 | 95.02 | 96.07 | 5,029,492 | +0.25(+0.26%) |
Jun 24, 2022 | 93.82 | 96.73 | 93.18 | 95.82 | 10,752,626 | +4.02(+4.37%) |
Jun 23, 2022 | 93.14 | 93.82 | 90.66 | 91.81 | 8,418,937 | -0.65(-0.70%) |
Jun 22, 2022 | 91.62 | 94.42 | 91.38 | 92.46 | 7,774,247 | -1.21(-1.29%) |
Jun 21, 2022 | 90.25 | 94.17 | 89.72 | 93.67 | 12,419,529 | +5.26(+5.94%) |
Jun 17, 2022 | 86.82 | 89.50 | 86.24 | 88.41 | 14,683,136 | +0.24(+0.27%) |
Jun 16, 2022 | 93.29 | 93.61 | 87.35 | 88.18 | 13,571,083 | -7.71(-8.04%) |
Jun 15, 2022 | 96.31 | 97.73 | 94.08 | 95.88 | 9,525,825 | +0.79(+0.83%) |
Jun 14, 2022 | 95.86 | 96.41 | 93.88 | 95.10 | 7,171,460 | +0.30(+0.31%) |
Jun 13, 2022 | 96.71 | 97.29 | 94.14 | 94.80 | 10,651,526 | -5.47(-5.46%) |
Jun 10, 2022 | 103.79 | 104.63 | 100.20 | 100.27 | 8,527,134 | -5.28(-5.00%) |
Jun 09, 2022 | 109.35 | 110.20 | 105.46 | 105.55 | 6,042,629 | -5.14(-4.64%) |
Jun 08, 2022 | 113.45 | 113.84 | 109.44 | 110.69 | 5,219,816 | -3.16(-2.78%) |
Jun 07, 2022 | 111.41 | 114.16 | 110.63 | 113.84 | 4,801,142 | +0.66(+0.58%) |
Jun 06, 2022 | 115.29 | 116.02 | 112.56 | 113.19 | 3,884,554 | +0.04(+0.03%) |
Jun 03, 2022 | 113.08 | 114.50 | 112.34 | 113.15 | 5,162,106 | -2.33(-2.02%) |
Jun 02, 2022 | 112.88 | 115.56 | 111.76 | 115.48 | 6,510,808 | +2.83(+2.51%) |
Jun 01, 2022 | 116.10 | 116.63 | 111.02 | 112.65 | 6,961,954 | -2.78(-2.41%) |
May 31, 2022 | 115.69 | 116.81 | 113.74 | 115.44 | 9,907,619 | -2.16(-1.83%) |
May 27, 2022 | 114.78 | 117.81 | 114.56 | 117.59 | 8,662,185 | +4.34(+3.83%) |
May 26, 2022 | 105.27 | 113.88 | 105.13 | 113.25 | 9,319,691 | +6.44(+6.03%) |
May 25, 2022 | 103.41 | 107.69 | 103.41 | 106.82 | 7,495,964 | +2.16(+2.07%) |
May 24, 2022 | 105.92 | 106.75 | 103.79 | 104.65 | 6,910,693 | -3.28(-3.04%) |
May 23, 2022 | 105.14 | 109.33 | 105.03 | 107.93 | 7,804,816 | +3.41(+3.26%) |
May 20, 2022 | 109.96 | 110.69 | 99.49 | 104.53 | 16,564,839 | -4.20(-3.86%) |
May 19, 2022 | 109.39 | 111.42 | 108.20 | 108.73 | 10,281,927 | -0.59(-0.54%) |
May 18, 2022 | 111.92 | 114.92 | 108.78 | 109.32 | 8,678,854 | -5.40(-4.71%) |
May 17, 2022 | 112.46 | 115.19 | 111.27 | 114.72 | 6,768,665 | +6.24(+5.76%) |
May 16, 2022 | 107.62 | 110.27 | 106.64 | 108.47 | 7,351,656 | -1.35(-1.23%) |
May 13, 2022 | 106.22 | 110.58 | 106.07 | 109.83 | 8,475,155 | +5.01(+4.78%) |
May 12, 2022 | 101.16 | 104.94 | 101.12 | 104.82 | 9,456,585 | +2.79(+2.73%) |
May 11, 2022 | 104.72 | 107.14 | 101.73 | 102.03 | 8,465,105 | -3.20(-3.04%) |
May 10, 2022 | 107.22 | 107.58 | 103.27 | 105.23 | 9,044,735 | +1.40(+1.35%) |
May 09, 2022 | 105.98 | 108.78 | 103.46 | 103.83 | 10,273,403 | -6.63(-6.00%) |
May 06, 2022 | 109.85 | 112.96 | 107.90 | 110.45 | 6,362,708 | -0.95(-0.85%) |
May 05, 2022 | 113.96 | 114.78 | 109.82 | 111.41 | 8,323,410 | -5.24(-4.49%) |
May 04, 2022 | 112.09 | 116.95 | 110.00 | 116.65 | 6,469,033 | +4.92(+4.40%) |
May 03, 2022 | 110.14 | 112.64 | 109.40 | 111.73 | 5,562,522 | +0.81(+0.73%) |