Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 102.04 | 103.97 | 101.47 | 103.80 | 1,198,484 | -0.07(-0.07%) |
Jun 29, 2022 | 102.75 | 104.56 | 101.86 | 103.87 | 909,436 | +1.42(+1.39%) |
Jun 28, 2022 | 104.98 | 105.83 | 102.22 | 102.45 | 1,467,913 | -2.22(-2.12%) |
Jun 27, 2022 | 105.49 | 105.71 | 103.46 | 104.67 | 983,581 | -0.32(-0.31%) |
Jun 24, 2022 | 100.99 | 105.17 | 100.99 | 104.99 | 1,951,237 | +3.94(+3.90%) |
Jun 23, 2022 | 101.91 | 102.75 | 100.94 | 101.05 | 1,813,283 | -0.39(-0.38%) |
Jun 22, 2022 | 99.74 | 102.72 | 99.63 | 101.44 | 1,379,568 | +0.62(+0.61%) |
Jun 21, 2022 | 100.64 | 102.58 | 100.64 | 100.82 | 1,394,832 | +1.05(+1.05%) |
Jun 17, 2022 | 98.98 | 100.71 | 98.90 | 99.77 | 1,424,692 | -0.15(-0.15%) |
Jun 16, 2022 | 100.26 | 101.14 | 99.47 | 99.92 | 1,391,239 | -1.89(-1.86%) |
Jun 15, 2022 | 100.72 | 102.95 | 100.27 | 101.81 | 1,614,199 | +1.73(+1.72%) |
Jun 14, 2022 | 101.17 | 102.18 | 99.17 | 100.08 | 1,541,853 | +0.64(+0.64%) |
Jun 13, 2022 | 99.30 | 101.21 | 98.39 | 99.45 | 1,595,739 | -2.03(-2.00%) |
Jun 10, 2022 | 102.53 | 102.77 | 100.98 | 101.48 | 1,525,760 | -2.54(-2.44%) |
Jun 09, 2022 | 105.39 | 106.30 | 104.00 | 104.02 | 1,052,663 | -1.99(-1.88%) |
Jun 08, 2022 | 106.16 | 107.13 | 105.49 | 106.01 | 2,975,095 | -0.42(-0.40%) |
Jun 07, 2022 | 106.32 | 106.62 | 105.00 | 106.43 | 3,136,963 | -1.00(-0.93%) |
Jun 06, 2022 | 107.69 | 108.12 | 107.03 | 107.43 | 1,079,396 | +0.42(+0.39%) |
Jun 03, 2022 | 107.87 | 108.05 | 106.46 | 107.01 | 1,561,752 | -0.86(-0.80%) |
Jun 02, 2022 | 104.04 | 108.26 | 104.02 | 107.86 | 1,555,537 | +3.76(+3.61%) |
Jun 01, 2022 | 104.26 | 105.23 | 103.58 | 104.11 | 1,284,452 | +0.28(+0.27%) |
May 31, 2022 | 104.10 | 105.14 | 103.33 | 103.82 | 1,765,650 | -0.26(-0.25%) |
May 27, 2022 | 103.40 | 104.67 | 103.19 | 104.08 | 1,171,593 | +1.40(+1.36%) |
May 26, 2022 | 101.83 | 103.36 | 101.42 | 102.68 | 1,453,892 | +2.23(+2.22%) |
May 25, 2022 | 100.54 | 100.93 | 99.17 | 100.46 | 2,232,840 | -0.32(-0.32%) |
May 24, 2022 | 102.93 | 103.08 | 100.22 | 100.78 | 2,258,397 | -2.21(-2.14%) |
May 23, 2022 | 102.47 | 104.07 | 102.28 | 102.98 | 1,296,458 | +1.13(+1.11%) |
May 20, 2022 | 101.45 | 102.92 | 100.81 | 101.85 | 1,450,320 | +0.65(+0.64%) |
May 19, 2022 | 101.39 | 102.42 | 100.31 | 101.20 | 2,260,763 | -1.63(-1.59%) |
May 18, 2022 | 105.24 | 105.82 | 102.38 | 102.84 | 2,739,362 | -2.25(-2.14%) |
May 17, 2022 | 104.01 | 106.40 | 103.27 | 105.09 | 2,570,090 | +2.29(+2.23%) |
May 16, 2022 | 100.84 | 103.28 | 100.73 | 102.80 | 1,985,180 | +1.86(+1.84%) |
May 13, 2022 | 101.81 | 102.42 | 100.25 | 100.94 | 3,589,225 | -0.60(-0.59%) |
May 12, 2022 | 100.85 | 102.46 | 100.37 | 101.54 | 1,778,316 | +0.04(+0.04%) |
May 11, 2022 | 100.66 | 103.77 | 100.51 | 101.50 | 1,924,539 | +1.18(+1.17%) |
May 10, 2022 | 102.61 | 103.29 | 99.76 | 100.33 | 2,460,070 | -0.89(-0.88%) |
May 09, 2022 | 104.92 | 105.40 | 100.90 | 101.22 | 2,102,169 | -4.94(-4.65%) |
May 06, 2022 | 107.89 | 108.03 | 105.33 | 106.16 | 2,062,320 | -1.83(-1.70%) |
May 05, 2022 | 111.63 | 112.08 | 107.69 | 107.99 | 1,836,405 | -4.03(-3.60%) |
May 04, 2022 | 108.15 | 112.09 | 108.15 | 112.03 | 2,314,147 | +4.22(+3.91%) |
May 03, 2022 | 107.89 | 108.82 | 107.25 | 107.81 | 1,992,535 | +0.59(+0.55%) |
May 02, 2022 | 107.68 | 107.93 | 106.08 | 107.22 | 1,582,680 | -0.11(-0.10%) |
Apr 29, 2022 | 110.62 | 110.93 | 107.23 | 107.33 | 1,234,897 | -3.23(-2.92%) |
Apr 28, 2022 | 110.41 | 111.05 | 109.38 | 110.56 | 2,334,830 | -0.03(-0.02%) |
Apr 27, 2022 | 110.28 | 111.96 | 105.48 | 110.58 | 4,705,415 | -1.16(-1.04%) |
Apr 26, 2022 | 112.88 | 113.16 | 111.28 | 111.74 | 1,677,517 | -1.72(-1.51%) |
Apr 25, 2022 | 111.52 | 113.81 | 111.22 | 113.46 | 1,177,765 | +0.87(+0.77%) |
Apr 22, 2022 | 114.78 | 115.12 | 112.45 | 112.59 | 930,695 | -3.71(-3.19%) |
Apr 21, 2022 | 118.41 | 120.02 | 115.93 | 116.31 | 820,194 | -1.17(-0.99%) |
Apr 20, 2022 | 116.85 | 118.15 | 116.67 | 117.47 | 655,626 | +1.31(+1.12%) |
Apr 19, 2022 | 115.47 | 116.29 | 114.64 | 116.17 | 841,928 | +0.91(+0.79%) |
Apr 18, 2022 | 115.84 | 116.58 | 114.97 | 115.26 | 732,736 | -0.80(-0.69%) |
Apr 14, 2022 | 114.56 | 116.55 | 114.55 | 116.06 | 1,055,006 | +1.31(+1.15%) |
Apr 13, 2022 | 113.28 | 115.12 | 112.92 | 114.75 | 1,271,130 | +2.64(+2.35%) |
Apr 12, 2022 | 113.81 | 114.86 | 111.92 | 112.11 | 892,549 | -1.16(-1.02%) |
Apr 11, 2022 | 113.14 | 113.49 | 111.85 | 113.27 | 1,250,522 | -0.22(-0.19%) |
Apr 08, 2022 | 114.90 | 114.90 | 111.91 | 113.49 | 1,027,662 | -2.44(-2.10%) |
Apr 07, 2022 | 115.50 | 116.53 | 114.44 | 115.92 | 935,761 | -0.37(-0.31%) |
Apr 06, 2022 | 116.88 | 117.41 | 114.65 | 116.29 | 1,173,157 | -1.30(-1.11%) |
Apr 05, 2022 | 118.90 | 121.78 | 117.56 | 117.59 | 1,351,536 | -1.14(-0.96%) |
Apr 04, 2022 | 117.06 | 119.20 | 116.72 | 118.73 | 1,690,967 | +2.11(+1.81%) |