Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 107.12 | 109.48 | 106.20 | 108.14 | 361,104 | -1.06(-0.97%) |
Jun 29, 2022 | 110.43 | 110.73 | 108.72 | 109.20 | 354,488 | -0.43(-0.39%) |
Jun 28, 2022 | 111.33 | 112.00 | 109.54 | 109.63 | 320,294 | -0.71(-0.64%) |
Jun 27, 2022 | 110.83 | 111.44 | 109.14 | 110.33 | 334,207 | +0.34(+0.31%) |
Jun 24, 2022 | 106.78 | 110.39 | 106.72 | 109.99 | 781,312 | +3.75(+3.53%) |
Jun 23, 2022 | 110.10 | 110.10 | 104.63 | 106.24 | 537,396 | -3.79(-3.44%) |
Jun 22, 2022 | 108.60 | 110.67 | 108.22 | 110.03 | 276,707 | +0.23(+0.21%) |
Jun 21, 2022 | 111.31 | 111.31 | 109.46 | 109.79 | 322,833 | +0.76(+0.70%) |
Jun 17, 2022 | 109.73 | 111.44 | 108.65 | 109.03 | 599,130 | +0.35(+0.32%) |
Jun 16, 2022 | 108.94 | 109.41 | 106.68 | 108.68 | 593,819 | -2.12(-1.91%) |
Jun 15, 2022 | 109.67 | 112.79 | 109.11 | 110.80 | 802,246 | +3.32(+3.09%) |
Jun 14, 2022 | 106.63 | 107.89 | 106.07 | 107.47 | 447,049 | +1.44(+1.36%) |
Jun 13, 2022 | 105.76 | 107.21 | 104.78 | 106.03 | 486,688 | -2.38(-2.19%) |
Jun 10, 2022 | 109.39 | 110.51 | 108.05 | 108.41 | 513,884 | -3.86(-3.44%) |
Jun 09, 2022 | 115.89 | 116.11 | 112.20 | 112.27 | 375,025 | -4.16(-3.57%) |
Jun 08, 2022 | 117.96 | 118.01 | 115.65 | 116.43 | 238,668 | -2.27(-1.91%) |
Jun 07, 2022 | 116.28 | 118.71 | 116.03 | 118.70 | 340,510 | +1.25(+1.06%) |
Jun 06, 2022 | 117.94 | 119.18 | 116.53 | 117.45 | 197,974 | +0.60(+0.52%) |
Jun 03, 2022 | 119.05 | 119.05 | 116.60 | 116.85 | 291,371 | -2.85(-2.38%) |
Jun 02, 2022 | 115.68 | 119.82 | 115.05 | 119.70 | 453,770 | +4.13(+3.58%) |
Jun 01, 2022 | 116.62 | 116.62 | 113.49 | 115.57 | 309,024 | -0.49(-0.42%) |
May 31, 2022 | 116.12 | 117.13 | 114.37 | 116.06 | 438,496 | -0.51(-0.44%) |
May 27, 2022 | 114.75 | 116.63 | 114.75 | 116.57 | 574,053 | +1.85(+1.61%) |
May 26, 2022 | 113.32 | 115.30 | 113.32 | 114.72 | 393,715 | +2.45(+2.19%) |
May 25, 2022 | 109.67 | 112.31 | 109.43 | 112.27 | 303,906 | +2.15(+1.95%) |
May 24, 2022 | 110.84 | 110.92 | 108.14 | 110.12 | 285,486 | -1.22(-1.09%) |
May 23, 2022 | 110.76 | 112.45 | 109.43 | 111.34 | 280,760 | +3.00(+2.77%) |
May 20, 2022 | 109.92 | 110.87 | 105.86 | 108.34 | 454,745 | -0.89(-0.82%) |
May 19, 2022 | 110.19 | 111.13 | 108.15 | 109.23 | 566,867 | -2.47(-2.21%) |
May 18, 2022 | 115.11 | 115.30 | 111.17 | 111.71 | 387,809 | -4.47(-3.85%) |
May 17, 2022 | 115.11 | 116.49 | 114.33 | 116.17 | 288,960 | +3.40(+3.01%) |
May 16, 2022 | 114.58 | 114.90 | 111.96 | 112.78 | 344,292 | -2.35(-2.04%) |
May 13, 2022 | 115.23 | 116.10 | 113.59 | 115.13 | 324,377 | +1.48(+1.30%) |
May 12, 2022 | 113.08 | 114.66 | 111.65 | 113.65 | 359,472 | -0.04(-0.03%) |
May 11, 2022 | 116.04 | 118.13 | 113.45 | 113.69 | 363,507 | -1.90(-1.65%) |
May 10, 2022 | 117.15 | 118.56 | 113.52 | 115.59 | 420,331 | -1.57(-1.34%) |
May 09, 2022 | 119.75 | 120.81 | 116.59 | 117.16 | 411,806 | -4.18(-3.45%) |
May 06, 2022 | 120.92 | 121.65 | 119.30 | 121.34 | 516,394 | +0.66(+0.54%) |
May 05, 2022 | 124.57 | 124.57 | 119.44 | 120.69 | 456,573 | -5.40(-4.28%) |
May 04, 2022 | 123.16 | 126.37 | 121.92 | 126.09 | 422,096 | +3.26(+2.65%) |
May 03, 2022 | 121.89 | 123.41 | 120.52 | 122.83 | 482,760 | +1.12(+0.92%) |
May 02, 2022 | 123.43 | 123.46 | 118.86 | 121.71 | 464,045 | -0.40(-0.33%) |
Apr 29, 2022 | 126.48 | 126.50 | 121.53 | 122.11 | 1,006,651 | -4.64(-3.66%) |
Apr 28, 2022 | 124.28 | 127.32 | 120.97 | 126.75 | 704,995 | +3.37(+2.73%) |
Apr 27, 2022 | 122.94 | 124.87 | 121.78 | 123.38 | 449,640 | +1.13(+0.92%) |
Apr 26, 2022 | 125.23 | 126.28 | 121.86 | 122.26 | 484,280 | -4.81(-3.78%) |
Apr 25, 2022 | 126.44 | 127.28 | 123.40 | 127.06 | 413,024 | -0.51(-0.40%) |
Apr 22, 2022 | 129.67 | 130.61 | 127.09 | 127.57 | 431,670 | -3.55(-2.71%) |
Apr 21, 2022 | 134.84 | 135.74 | 130.49 | 131.13 | 521,740 | -3.10(-2.31%) |
Apr 20, 2022 | 133.67 | 135.50 | 133.10 | 134.23 | 285,035 | +1.97(+1.49%) |
Apr 19, 2022 | 130.44 | 132.70 | 130.21 | 132.26 | 261,784 | +2.59(+2.00%) |
Apr 18, 2022 | 128.76 | 130.00 | 128.15 | 129.67 | 223,020 | +0.87(+0.67%) |
Apr 14, 2022 | 129.34 | 130.60 | 128.68 | 128.80 | 282,391 | -0.73(-0.56%) |
Apr 13, 2022 | 126.46 | 130.00 | 126.31 | 129.53 | 286,151 | +2.33(+1.83%) |
Apr 12, 2022 | 129.58 | 131.21 | 126.53 | 127.20 | 361,157 | -2.20(-1.70%) |
Apr 11, 2022 | 130.08 | 132.41 | 129.21 | 129.40 | 474,489 | +0.19(+0.14%) |
Apr 08, 2022 | 130.14 | 131.85 | 128.74 | 129.22 | 397,376 | +0.68(+0.53%) |
Apr 07, 2022 | 129.13 | 129.63 | 126.78 | 128.53 | 590,185 | +0.57(+0.45%) |
Apr 06, 2022 | 127.05 | 128.96 | 125.61 | 127.96 | 561,512 | +1.91(+1.52%) |
Apr 05, 2022 | 126.61 | 128.63 | 125.89 | 126.05 | 274,121 | -1.24(-0.97%) |
Apr 04, 2022 | 128.17 | 129.02 | 125.25 | 127.29 | 473,416 | -1.49(-1.15%) |