Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 99.74 | 104.38 | 99.34 | 102.85 | 1,006,168 | +5.39(+5.53%) |
Jul 28, 2022 | 97.94 | 100.24 | 93.98 | 97.46 | 1,123,261 | -0.58(-0.59%) |
Jul 27, 2022 | 94.36 | 98.27 | 93.54 | 98.03 | 688,856 | +3.76(+3.99%) |
Jul 26, 2022 | 94.43 | 95.49 | 93.48 | 94.27 | 822,052 | -0.66(-0.70%) |
Jul 25, 2022 | 93.37 | 95.18 | 92.41 | 94.94 | 506,362 | +2.46(+2.65%) |
Jul 22, 2022 | 93.98 | 94.54 | 91.66 | 92.48 | 375,874 | -0.78(-0.84%) |
Jul 21, 2022 | 93.42 | 93.96 | 92.09 | 93.26 | 719,131 | -0.41(-0.43%) |
Jul 20, 2022 | 92.23 | 93.72 | 91.86 | 93.67 | 651,938 | +1.54(+1.67%) |
Jul 19, 2022 | 88.31 | 92.23 | 87.99 | 92.13 | 628,150 | +5.30(+6.10%) |
Jul 18, 2022 | 88.78 | 90.10 | 86.54 | 86.83 | 713,962 | +0.01(+0.01%) |
Jul 15, 2022 | 86.71 | 86.87 | 84.38 | 86.82 | 542,863 | +1.61(+1.88%) |
Jul 14, 2022 | 84.53 | 85.25 | 83.61 | 85.22 | 686,650 | -1.44(-1.67%) |
Jul 13, 2022 | 86.76 | 87.18 | 85.41 | 86.66 | 1,037,058 | -1.45(-1.65%) |
Jul 12, 2022 | 87.52 | 89.81 | 86.67 | 88.12 | 1,060,492 | -0.80(-0.90%) |
Jul 11, 2022 | 89.88 | 90.52 | 87.87 | 88.92 | 930,998 | -2.81(-3.07%) |
Jul 08, 2022 | 93.34 | 93.66 | 91.42 | 91.73 | 615,056 | -1.66(-1.78%) |
Jul 07, 2022 | 93.10 | 94.02 | 91.98 | 93.40 | 738,387 | +3.50(+3.90%) |
Jul 06, 2022 | 90.73 | 91.85 | 88.56 | 89.89 | 669,832 | -1.28(-1.41%) |
Jul 05, 2022 | 92.88 | 92.90 | 89.79 | 91.18 | 831,610 | -3.83(-4.04%) |
Jul 01, 2022 | 93.40 | 95.98 | 91.59 | 95.01 | 499,004 | +1.81(+1.95%) |
Jun 30, 2022 | 93.65 | 94.11 | 91.64 | 93.20 | 584,302 | -2.31(-2.42%) |
Jun 29, 2022 | 96.21 | 96.74 | 94.55 | 95.51 | 532,161 | -1.19(-1.23%) |
Jun 28, 2022 | 98.05 | 98.96 | 96.07 | 96.70 | 542,180 | +0.05(+0.05%) |
Jun 27, 2022 | 97.11 | 97.47 | 94.84 | 96.65 | 776,067 | +1.63(+1.72%) |
Jun 24, 2022 | 92.91 | 97.15 | 92.78 | 95.02 | 1,462,968 | +3.25(+3.54%) |
Jun 23, 2022 | 98.44 | 99.51 | 91.14 | 91.77 | 1,153,930 | -8.50(-8.48%) |
Jun 22, 2022 | 101.98 | 103.08 | 99.96 | 100.27 | 479,095 | -4.20(-4.02%) |
Jun 21, 2022 | 104.48 | 105.73 | 102.38 | 104.47 | 404,172 | +2.67(+2.62%) |
Jun 17, 2022 | 102.07 | 103.06 | 99.83 | 101.80 | 858,749 | +0.22(+0.21%) |
Jun 16, 2022 | 104.77 | 105.11 | 100.46 | 101.58 | 694,260 | -5.93(-5.52%) |
Jun 15, 2022 | 105.76 | 108.59 | 105.38 | 107.51 | 433,188 | +2.38(+2.26%) |
Jun 14, 2022 | 104.91 | 105.74 | 103.96 | 105.13 | 473,422 | +0.42(+0.41%) |
Jun 13, 2022 | 108.11 | 108.47 | 103.96 | 104.71 | 828,540 | -6.57(-5.91%) |
Jun 10, 2022 | 112.35 | 113.91 | 109.72 | 111.28 | 692,293 | -4.11(-3.56%) |
Jun 09, 2022 | 120.84 | 120.86 | 115.31 | 115.39 | 1,029,871 | -6.64(-5.44%) |
Jun 08, 2022 | 124.43 | 124.94 | 121.65 | 122.03 | 372,844 | -3.64(-2.89%) |
Jun 07, 2022 | 123.53 | 126.00 | 123.28 | 125.66 | 387,845 | +0.67(+0.54%) |
Jun 06, 2022 | 122.99 | 125.32 | 122.75 | 124.99 | 426,515 | +2.57(+2.10%) |
Jun 03, 2022 | 121.38 | 123.47 | 121.13 | 122.42 | 320,594 | -0.23(-0.19%) |
Jun 02, 2022 | 120.10 | 122.70 | 119.33 | 122.65 | 290,510 | +3.56(+2.99%) |
Jun 01, 2022 | 121.71 | 122.29 | 116.75 | 119.09 | 471,144 | -1.90(-1.57%) |
May 31, 2022 | 119.81 | 123.34 | 119.33 | 120.99 | 890,543 | +0.44(+0.37%) |
May 27, 2022 | 118.83 | 120.64 | 118.03 | 120.54 | 426,884 | +3.48(+2.97%) |
May 26, 2022 | 117.65 | 118.34 | 115.86 | 117.07 | 388,486 | +1.32(+1.14%) |
May 25, 2022 | 113.25 | 116.11 | 112.54 | 115.75 | 680,526 | +2.05(+1.80%) |
May 24, 2022 | 112.48 | 113.87 | 110.17 | 113.70 | 547,736 | +0.24(+0.21%) |
May 23, 2022 | 108.29 | 113.84 | 107.38 | 113.46 | 835,161 | +7.58(+7.16%) |
May 20, 2022 | 111.40 | 111.62 | 102.95 | 105.88 | 1,426,883 | -7.23(-6.39%) |
May 19, 2022 | 111.88 | 115.36 | 110.76 | 113.11 | 593,405 | +0.31(+0.28%) |
May 18, 2022 | 115.44 | 116.76 | 112.06 | 112.80 | 600,246 | -3.19(-2.75%) |
May 17, 2022 | 115.85 | 116.29 | 113.65 | 115.99 | 663,919 | +3.52(+3.13%) |
May 16, 2022 | 111.29 | 113.65 | 109.74 | 112.47 | 948,302 | +1.36(+1.22%) |
May 13, 2022 | 109.20 | 111.53 | 108.47 | 111.12 | 761,023 | +3.59(+3.33%) |
May 12, 2022 | 107.16 | 108.51 | 105.23 | 107.53 | 890,583 | -0.12(-0.11%) |
May 11, 2022 | 110.49 | 111.63 | 107.33 | 107.65 | 869,826 | -1.90(-1.73%) |
May 10, 2022 | 111.40 | 112.27 | 108.06 | 109.55 | 1,154,914 | -1.37(-1.24%) |
May 09, 2022 | 109.76 | 112.52 | 109.40 | 110.92 | 1,027,806 | -1.05(-0.94%) |
May 06, 2022 | 118.42 | 118.42 | 111.12 | 111.97 | 1,063,451 | -6.84(-5.76%) |
May 05, 2022 | 123.32 | 123.32 | 117.77 | 118.81 | 976,217 | -4.69(-3.80%) |
May 04, 2022 | 118.27 | 124.10 | 116.78 | 123.51 | 1,199,718 | +5.14(+4.34%) |
May 03, 2022 | 119.19 | 122.42 | 116.78 | 118.37 | 1,431,064 | +1.37(+1.17%) |