Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 106.94 | 109.55 | 105.19 | 108.73 | 427,336 | +0.54(+0.50%) |
Jun 29, 2022 | 110.08 | 110.08 | 106.58 | 108.18 | 341,631 | -0.71(-0.65%) |
Jun 28, 2022 | 110.88 | 112.74 | 108.80 | 108.90 | 427,945 | -1.70(-1.54%) |
Jun 27, 2022 | 107.24 | 111.07 | 106.39 | 110.60 | 710,173 | +4.12(+3.87%) |
Jun 24, 2022 | 105.59 | 108.74 | 104.73 | 106.47 | 1,994,275 | +2.06(+1.97%) |
Jun 23, 2022 | 106.31 | 107.94 | 104.18 | 104.42 | 628,817 | -2.06(-1.93%) |
Jun 22, 2022 | 106.69 | 107.41 | 104.88 | 106.47 | 554,014 | -1.49(-1.38%) |
Jun 21, 2022 | 110.09 | 110.51 | 106.72 | 107.97 | 427,563 | -0.37(-0.34%) |
Jun 17, 2022 | 108.45 | 110.78 | 107.37 | 108.33 | 529,549 | -0.17(-0.15%) |
Jun 16, 2022 | 116.23 | 116.23 | 107.91 | 108.50 | 624,039 | -10.36(-8.72%) |
Jun 15, 2022 | 120.18 | 121.55 | 116.92 | 118.86 | 414,006 | +0.00(+0.00%) |
Jun 14, 2022 | 117.05 | 119.56 | 117.05 | 118.86 | 316,292 | +2.14(+1.83%) |
Jun 13, 2022 | 120.09 | 120.98 | 116.36 | 116.72 | 428,877 | -7.35(-5.93%) |
Jun 10, 2022 | 125.44 | 127.28 | 123.59 | 124.08 | 206,502 | -4.57(-3.55%) |
Jun 09, 2022 | 128.81 | 131.05 | 128.57 | 128.65 | 224,502 | -1.35(-1.04%) |
Jun 08, 2022 | 134.31 | 134.31 | 129.72 | 130.00 | 240,617 | -4.40(-3.28%) |
Jun 07, 2022 | 133.00 | 135.44 | 132.16 | 134.40 | 390,987 | +0.89(+0.67%) |
Jun 06, 2022 | 132.43 | 133.95 | 131.36 | 133.51 | 238,729 | +1.57(+1.19%) |
Jun 03, 2022 | 130.79 | 132.18 | 128.79 | 131.94 | 271,379 | -1.36(-1.02%) |
Jun 02, 2022 | 129.87 | 133.37 | 128.57 | 133.30 | 225,571 | +4.53(+3.52%) |
Jun 01, 2022 | 129.40 | 129.95 | 126.04 | 128.77 | 394,755 | -0.08(-0.06%) |
May 31, 2022 | 131.16 | 131.34 | 127.91 | 128.85 | 328,965 | -3.87(-2.92%) |
May 27, 2022 | 129.51 | 132.78 | 129.50 | 132.72 | 207,288 | +4.11(+3.19%) |
May 26, 2022 | 126.27 | 129.42 | 126.27 | 128.62 | 225,746 | +3.93(+3.15%) |
May 25, 2022 | 123.72 | 125.97 | 123.23 | 124.69 | 317,655 | +1.36(+1.10%) |
May 24, 2022 | 123.20 | 124.93 | 119.63 | 123.33 | 421,631 | -0.54(-0.44%) |
May 23, 2022 | 121.38 | 124.50 | 121.24 | 123.87 | 348,895 | +3.61(+3.00%) |
May 20, 2022 | 126.97 | 127.07 | 116.29 | 120.26 | 423,739 | -4.31(-3.46%) |
May 19, 2022 | 125.34 | 132.41 | 122.88 | 124.57 | 615,554 | +2.87(+2.36%) |
May 18, 2022 | 124.05 | 125.27 | 121.36 | 121.70 | 351,039 | -3.97(-3.16%) |
May 17, 2022 | 123.39 | 125.91 | 122.36 | 125.66 | 314,073 | +5.02(+4.16%) |
May 16, 2022 | 120.91 | 122.30 | 117.53 | 120.64 | 313,433 | -0.84(-0.69%) |
May 13, 2022 | 120.05 | 122.46 | 119.89 | 121.48 | 282,561 | +2.89(+2.44%) |
May 12, 2022 | 113.50 | 119.45 | 113.05 | 118.59 | 378,330 | +4.20(+3.68%) |
May 11, 2022 | 117.76 | 121.25 | 113.93 | 114.38 | 361,275 | -2.94(-2.51%) |
May 10, 2022 | 122.94 | 123.61 | 115.21 | 117.33 | 606,775 | -4.30(-3.54%) |
May 09, 2022 | 123.07 | 124.67 | 120.97 | 121.63 | 260,701 | -3.39(-2.72%) |
May 06, 2022 | 125.87 | 126.76 | 121.59 | 125.02 | 303,828 | -2.19(-1.72%) |
May 05, 2022 | 131.06 | 131.41 | 124.30 | 127.21 | 341,792 | -6.23(-4.67%) |
May 04, 2022 | 127.39 | 133.59 | 126.89 | 133.44 | 391,386 | +6.03(+4.73%) |
May 03, 2022 | 121.97 | 127.93 | 121.74 | 127.41 | 378,415 | +4.66(+3.79%) |
May 02, 2022 | 121.79 | 123.99 | 119.29 | 122.75 | 252,606 | +1.05(+0.86%) |
Apr 29, 2022 | 122.96 | 125.24 | 121.53 | 121.71 | 361,688 | -2.46(-1.98%) |
Apr 28, 2022 | 122.15 | 124.45 | 119.31 | 124.16 | 306,898 | +2.67(+2.20%) |
Apr 27, 2022 | 120.75 | 122.34 | 119.22 | 121.49 | 268,829 | +0.66(+0.55%) |
Apr 26, 2022 | 123.07 | 124.06 | 120.19 | 120.83 | 203,123 | -3.50(-2.82%) |
Apr 25, 2022 | 120.11 | 124.68 | 117.11 | 124.33 | 412,426 | +4.15(+3.46%) |
Apr 22, 2022 | 124.32 | 124.84 | 119.46 | 120.18 | 393,943 | -4.64(-3.72%) |
Apr 21, 2022 | 127.27 | 128.19 | 123.36 | 124.82 | 275,426 | -1.02(-0.81%) |
Apr 20, 2022 | 122.37 | 126.41 | 122.36 | 125.83 | 366,442 | +4.72(+3.89%) |
Apr 19, 2022 | 119.07 | 121.71 | 118.64 | 121.11 | 430,137 | +2.48(+2.09%) |
Apr 18, 2022 | 121.96 | 123.28 | 117.52 | 118.64 | 578,133 | -3.53(-2.89%) |
Apr 14, 2022 | 123.20 | 124.26 | 122.14 | 122.17 | 234,006 | -0.91(-0.74%) |
Apr 13, 2022 | 121.75 | 123.33 | 121.46 | 123.08 | 220,509 | +1.13(+0.93%) |
Apr 12, 2022 | 123.28 | 126.20 | 121.46 | 121.94 | 278,097 | -0.31(-0.26%) |
Apr 11, 2022 | 121.96 | 124.62 | 121.96 | 122.26 | 319,608 | -0.28(-0.23%) |
Apr 08, 2022 | 120.21 | 124.58 | 119.01 | 122.54 | 436,280 | +2.90(+2.43%) |
Apr 07, 2022 | 121.15 | 121.15 | 117.85 | 119.63 | 715,924 | -0.74(-0.61%) |
Apr 06, 2022 | 123.45 | 124.64 | 120.23 | 120.37 | 691,692 | -4.29(-3.44%) |
Apr 05, 2022 | 124.25 | 126.43 | 122.62 | 124.67 | 709,976 | -0.22(-0.17%) |
Apr 04, 2022 | 124.32 | 125.58 | 123.43 | 124.89 | 457,875 | +0.56(+0.45%) |