Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 101.85 | 104.85 | 101.39 | 104.29 | 5,912,125 | +0.81(+0.78%) |
Jul 28, 2022 | 101.72 | 103.61 | 99.14 | 103.48 | 6,198,782 | +1.67(+1.64%) |
Jul 27, 2022 | 98.96 | 102.83 | 98.46 | 101.81 | 7,391,509 | +4.48(+4.60%) |
Jul 26, 2022 | 98.97 | 99.37 | 97.00 | 97.33 | 5,155,321 | -2.05(-2.06%) |
Jul 25, 2022 | 98.90 | 99.65 | 97.87 | 99.38 | 4,437,402 | -0.67(-0.67%) |
Jul 22, 2022 | 102.05 | 102.30 | 99.33 | 100.05 | 5,183,220 | -2.14(-2.09%) |
Jul 21, 2022 | 101.89 | 102.31 | 99.41 | 102.18 | 5,551,310 | +1.59(+1.58%) |
Jul 20, 2022 | 96.02 | 101.22 | 95.95 | 100.60 | 8,448,691 | +3.94(+4.07%) |
Jul 19, 2022 | 93.17 | 97.06 | 92.86 | 96.66 | 8,333,046 | +5.01(+5.46%) |
Jul 18, 2022 | 94.23 | 94.86 | 91.07 | 91.65 | 5,798,589 | -1.31(-1.41%) |
Jul 15, 2022 | 90.88 | 93.08 | 88.77 | 92.96 | 8,181,971 | +2.76(+3.05%) |
Jul 14, 2022 | 87.07 | 90.61 | 85.03 | 90.21 | 8,827,243 | +2.55(+2.91%) |
Jul 13, 2022 | 85.15 | 88.68 | 85.10 | 87.66 | 5,881,623 | +0.34(+0.39%) |
Jul 12, 2022 | 87.81 | 88.58 | 86.68 | 87.31 | 5,580,138 | +0.11(+0.12%) |
Jul 11, 2022 | 88.07 | 88.63 | 86.42 | 87.20 | 5,412,601 | -2.53(-2.82%) |
Jul 08, 2022 | 88.21 | 90.19 | 87.87 | 89.73 | 4,970,209 | +0.43(+0.48%) |
Jul 07, 2022 | 87.27 | 89.70 | 87.25 | 89.30 | 7,576,315 | +4.12(+4.84%) |
Jul 06, 2022 | 84.87 | 86.08 | 83.59 | 85.18 | 5,825,325 | +0.55(+0.65%) |
Jul 05, 2022 | 81.91 | 84.85 | 81.35 | 84.63 | 9,709,792 | -0.27(-0.31%) |
Jul 01, 2022 | 87.30 | 87.30 | 83.11 | 84.89 | 13,341,187 | -4.63(-5.18%) |
Jun 30, 2022 | 88.81 | 92.03 | 87.85 | 89.53 | 8,313,572 | -0.94(-1.04%) |
Jun 29, 2022 | 92.47 | 92.70 | 89.95 | 90.47 | 7,692,973 | -3.03(-3.24%) |
Jun 28, 2022 | 96.54 | 97.33 | 93.23 | 93.50 | 6,600,404 | -2.55(-2.65%) |
Jun 27, 2022 | 96.41 | 97.29 | 95.00 | 96.05 | 5,030,470 | +0.25(+0.26%) |
Jun 24, 2022 | 93.80 | 96.71 | 93.16 | 95.81 | 10,754,719 | +4.01(+4.37%) |
Jun 23, 2022 | 93.12 | 93.80 | 90.64 | 91.79 | 8,420,575 | -0.65(-0.70%) |
Jun 22, 2022 | 91.60 | 94.40 | 91.37 | 92.44 | 7,775,760 | -1.21(-1.29%) |
Jun 21, 2022 | 90.24 | 94.15 | 89.70 | 93.65 | 12,421,946 | +5.25(+5.94%) |
Jun 17, 2022 | 86.80 | 89.49 | 86.22 | 88.40 | 14,685,994 | +0.24(+0.27%) |
Jun 16, 2022 | 93.28 | 93.59 | 87.33 | 88.16 | 13,573,724 | -7.70(-8.04%) |
Jun 15, 2022 | 96.29 | 97.71 | 94.06 | 95.86 | 9,527,679 | +0.79(+0.83%) |
Jun 14, 2022 | 95.84 | 96.40 | 93.87 | 95.08 | 7,172,855 | +0.30(+0.31%) |
Jun 13, 2022 | 96.69 | 97.27 | 94.12 | 94.78 | 10,653,599 | -5.47(-5.46%) |
Jun 10, 2022 | 103.77 | 104.61 | 100.18 | 100.25 | 8,528,793 | -5.27(-5.00%) |
Jun 09, 2022 | 109.33 | 110.18 | 105.44 | 105.53 | 6,043,805 | -5.14(-4.64%) |
Jun 08, 2022 | 113.43 | 113.82 | 109.41 | 110.66 | 5,220,832 | -3.16(-2.78%) |
Jun 07, 2022 | 111.39 | 114.14 | 110.61 | 113.82 | 4,802,077 | +0.66(+0.58%) |
Jun 06, 2022 | 115.27 | 116.00 | 112.54 | 113.16 | 3,885,310 | +0.04(+0.03%) |
Jun 03, 2022 | 113.06 | 114.48 | 112.32 | 113.12 | 5,163,111 | -2.33(-2.02%) |
Jun 02, 2022 | 112.86 | 115.53 | 111.74 | 115.46 | 6,512,075 | +2.82(+2.51%) |
Jun 01, 2022 | 116.08 | 116.61 | 111.00 | 112.63 | 6,963,309 | -2.78(-2.41%) |
May 31, 2022 | 115.67 | 116.78 | 113.71 | 115.42 | 9,909,547 | -2.16(-1.83%) |
May 27, 2022 | 114.76 | 117.79 | 114.54 | 117.57 | 8,663,871 | +4.34(+3.83%) |
May 26, 2022 | 105.25 | 113.86 | 105.11 | 113.23 | 9,321,505 | +6.44(+6.03%) |
May 25, 2022 | 103.39 | 107.67 | 103.39 | 106.80 | 7,497,423 | +2.16(+2.07%) |
May 24, 2022 | 105.90 | 106.73 | 103.77 | 104.63 | 6,912,039 | -3.28(-3.04%) |
May 23, 2022 | 105.12 | 109.30 | 105.02 | 107.91 | 7,806,336 | +3.41(+3.26%) |
May 20, 2022 | 109.94 | 110.67 | 99.47 | 104.50 | 16,568,065 | -4.20(-3.87%) |
May 19, 2022 | 109.36 | 111.39 | 108.17 | 108.71 | 10,283,930 | -0.59(-0.54%) |
May 18, 2022 | 111.90 | 114.90 | 108.75 | 109.30 | 8,680,544 | -5.40(-4.71%) |
May 17, 2022 | 112.44 | 115.17 | 111.25 | 114.69 | 6,769,983 | +6.24(+5.76%) |
May 16, 2022 | 107.60 | 110.25 | 106.62 | 108.45 | 7,353,088 | -1.36(-1.23%) |
May 13, 2022 | 106.20 | 110.56 | 106.05 | 109.81 | 8,476,805 | +5.01(+4.78%) |
May 12, 2022 | 101.14 | 104.92 | 101.10 | 104.80 | 9,458,426 | +2.79(+2.73%) |
May 11, 2022 | 104.70 | 107.12 | 101.71 | 102.01 | 8,466,754 | -3.20(-3.04%) |
May 10, 2022 | 107.20 | 107.56 | 103.25 | 105.21 | 9,046,496 | +1.40(+1.35%) |
May 09, 2022 | 105.96 | 108.75 | 103.44 | 103.81 | 10,275,404 | -6.63(-6.00%) |
May 06, 2022 | 109.83 | 112.94 | 107.88 | 110.43 | 6,363,947 | -0.95(-0.85%) |
May 05, 2022 | 113.94 | 114.75 | 109.80 | 111.39 | 8,325,031 | -5.24(-4.49%) |
May 04, 2022 | 112.07 | 116.93 | 109.98 | 116.63 | 6,470,293 | +4.92(+4.40%) |
May 03, 2022 | 110.12 | 112.62 | 109.38 | 111.71 | 5,563,606 | +0.81(+0.73%) |