Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 103.08 | 103.08 | 100.16 | 102.38 | 973,838 | +0.26(+0.26%) |
Jul 28, 2022 | 103.09 | 104.68 | 101.41 | 102.12 | 466,545 | +0.75(+0.74%) |
Jul 27, 2022 | 100.61 | 102.08 | 98.96 | 101.36 | 426,098 | +0.75(+0.75%) |
Jul 26, 2022 | 98.67 | 100.94 | 98.67 | 100.61 | 448,588 | +2.40(+2.45%) |
Jul 25, 2022 | 99.97 | 100.35 | 97.30 | 98.21 | 482,619 | -1.77(-1.77%) |
Jul 22, 2022 | 101.53 | 103.00 | 99.49 | 99.98 | 384,847 | -0.42(-0.42%) |
Jul 21, 2022 | 98.24 | 101.72 | 97.86 | 100.40 | 557,242 | +2.94(+3.02%) |
Jul 20, 2022 | 100.75 | 101.31 | 97.27 | 97.45 | 615,410 | -3.27(-3.25%) |
Jul 19, 2022 | 100.16 | 101.53 | 99.88 | 100.73 | 423,768 | +0.61(+0.61%) |
Jul 18, 2022 | 101.73 | 102.88 | 100.06 | 100.12 | 421,337 | -0.92(-0.91%) |
Jul 15, 2022 | 102.12 | 102.12 | 100.02 | 101.04 | 445,309 | -0.35(-0.35%) |
Jul 14, 2022 | 101.03 | 102.01 | 98.79 | 101.39 | 487,130 | -2.78(-2.67%) |
Jul 13, 2022 | 101.96 | 106.44 | 101.96 | 104.18 | 473,556 | +1.33(+1.29%) |
Jul 12, 2022 | 106.42 | 106.64 | 102.19 | 102.85 | 717,955 | -3.38(-3.18%) |
Jul 11, 2022 | 104.93 | 107.07 | 104.35 | 106.23 | 466,302 | +0.90(+0.85%) |
Jul 08, 2022 | 105.78 | 107.20 | 104.55 | 105.33 | 499,699 | -0.24(-0.23%) |
Jul 07, 2022 | 104.47 | 106.45 | 104.07 | 105.58 | 356,842 | +1.35(+1.29%) |
Jul 06, 2022 | 105.52 | 105.59 | 101.40 | 104.23 | 513,623 | -1.02(-0.97%) |
Jul 05, 2022 | 107.49 | 107.62 | 102.39 | 105.24 | 634,672 | -2.49(-2.31%) |
Jul 01, 2022 | 103.38 | 108.20 | 102.88 | 107.73 | 381,817 | +3.39(+3.25%) |
Jun 30, 2022 | 107.14 | 107.41 | 103.88 | 104.34 | 376,207 | -2.57(-2.40%) |
Jun 29, 2022 | 108.44 | 108.87 | 106.06 | 106.91 | 406,965 | -0.52(-0.48%) |
Jun 28, 2022 | 107.79 | 108.10 | 106.71 | 107.43 | 480,504 | +0.14(+0.13%) |
Jun 27, 2022 | 106.99 | 107.67 | 105.38 | 107.29 | 444,734 | +0.46(+0.43%) |
Jun 24, 2022 | 104.65 | 107.00 | 103.42 | 106.84 | 791,914 | +2.34(+2.24%) |
Jun 23, 2022 | 106.14 | 107.63 | 103.76 | 104.50 | 414,620 | -1.87(-1.76%) |
Jun 22, 2022 | 106.63 | 108.65 | 105.87 | 106.37 | 326,716 | -0.48(-0.45%) |
Jun 21, 2022 | 105.61 | 108.35 | 105.52 | 106.84 | 406,954 | +0.74(+0.70%) |
Jun 17, 2022 | 106.37 | 107.20 | 105.32 | 106.11 | 1,339,213 | -0.25(-0.24%) |
Jun 16, 2022 | 103.52 | 106.92 | 102.70 | 106.36 | 710,895 | +2.06(+1.98%) |
Jun 15, 2022 | 105.19 | 106.47 | 100.89 | 104.29 | 972,394 | +1.21(+1.17%) |
Jun 14, 2022 | 105.57 | 106.17 | 102.67 | 103.09 | 880,053 | -3.13(-2.94%) |
Jun 13, 2022 | 110.07 | 110.65 | 105.34 | 106.21 | 724,015 | -5.65(-5.05%) |
Jun 10, 2022 | 107.22 | 112.72 | 106.07 | 111.86 | 609,696 | +3.72(+3.44%) |
Jun 09, 2022 | 111.58 | 111.96 | 108.04 | 108.14 | 661,712 | -4.05(-3.61%) |
Jun 08, 2022 | 112.99 | 113.13 | 111.65 | 112.19 | 618,036 | -1.27(-1.12%) |
Jun 07, 2022 | 111.50 | 113.56 | 111.50 | 113.46 | 433,870 | +1.60(+1.43%) |
Jun 06, 2022 | 113.68 | 114.22 | 111.04 | 111.86 | 494,029 | -1.19(-1.05%) |
Jun 03, 2022 | 113.97 | 115.26 | 112.37 | 113.05 | 475,622 | -2.47(-2.14%) |
Jun 02, 2022 | 112.62 | 115.65 | 112.62 | 115.52 | 496,864 | +4.05(+3.63%) |
Jun 01, 2022 | 110.81 | 112.50 | 109.22 | 111.47 | 495,937 | +1.32(+1.20%) |
May 31, 2022 | 112.81 | 113.70 | 109.69 | 110.15 | 631,853 | -2.19(-1.95%) |
May 27, 2022 | 113.22 | 113.94 | 111.71 | 112.34 | 527,565 | +0.30(+0.27%) |
May 26, 2022 | 111.75 | 112.32 | 110.84 | 112.04 | 623,710 | +0.19(+0.17%) |
May 25, 2022 | 110.84 | 112.45 | 110.31 | 111.85 | 415,367 | +0.03(+0.03%) |
May 24, 2022 | 111.62 | 112.85 | 110.38 | 111.82 | 562,097 | +0.91(+0.82%) |
May 23, 2022 | 113.40 | 114.27 | 110.64 | 110.92 | 520,222 | -0.53(-0.47%) |
May 20, 2022 | 112.40 | 112.44 | 109.19 | 111.44 | 587,220 | -1.47(-1.30%) |
May 19, 2022 | 110.77 | 113.74 | 110.77 | 112.91 | 564,485 | +3.53(+3.22%) |
May 18, 2022 | 113.28 | 113.98 | 109.34 | 109.39 | 493,259 | -4.02(-3.55%) |
May 17, 2022 | 115.14 | 115.50 | 112.42 | 113.41 | 418,278 | -0.16(-0.15%) |
May 16, 2022 | 115.02 | 115.36 | 113.07 | 113.58 | 364,914 | -1.36(-1.19%) |
May 13, 2022 | 114.65 | 116.49 | 113.43 | 114.94 | 408,692 | +0.12(+0.10%) |
May 12, 2022 | 117.49 | 118.76 | 113.23 | 114.82 | 679,140 | -4.18(-3.51%) |
May 11, 2022 | 119.77 | 121.84 | 118.50 | 119.00 | 474,448 | +0.67(+0.57%) |
May 10, 2022 | 121.25 | 121.89 | 117.33 | 118.33 | 739,437 | -2.05(-1.70%) |
May 09, 2022 | 123.86 | 124.33 | 119.51 | 120.38 | 560,687 | -6.39(-5.04%) |
May 06, 2022 | 127.91 | 129.92 | 125.83 | 126.77 | 481,232 | -2.38(-1.84%) |
May 05, 2022 | 133.13 | 133.77 | 126.79 | 129.14 | 534,544 | -0.61(-0.47%) |
May 04, 2022 | 126.94 | 129.92 | 126.16 | 129.75 | 543,090 | +1.94(+1.52%) |
May 03, 2022 | 127.00 | 129.55 | 127.00 | 127.82 | 384,774 | +0.88(+0.69%) |