Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 99.75 | 101.16 | 98.61 | 100.00 | 9,222,878 | -1.03(-1.02%) |
Jun 29, 2022 | 100.78 | 103.34 | 99.35 | 101.03 | 10,551,028 | +0.46(+0.46%) |
Jun 28, 2022 | 105.87 | 111.60 | 100.28 | 100.57 | 32,047,212 | -7.55(-6.99%) |
Jun 27, 2022 | 109.83 | 110.78 | 107.48 | 108.12 | 12,850,973 | -2.36(-2.13%) |
Jun 24, 2022 | 107.57 | 110.51 | 107.25 | 110.48 | 10,693,709 | +4.80(+4.55%) |
Jun 23, 2022 | 102.75 | 105.78 | 102.17 | 105.68 | 9,095,712 | +3.01(+2.93%) |
Jun 22, 2022 | 103.13 | 104.60 | 102.36 | 102.66 | 10,104,793 | -3.68(-3.46%) |
Jun 21, 2022 | 106.13 | 107.45 | 105.71 | 106.34 | 6,350,512 | +1.31(+1.25%) |
Jun 17, 2022 | 103.87 | 106.22 | 103.57 | 105.03 | 10,482,258 | +0.22(+0.21%) |
Jun 16, 2022 | 107.16 | 107.54 | 103.45 | 104.82 | 7,546,884 | -6.18(-5.57%) |
Jun 15, 2022 | 109.75 | 112.25 | 108.82 | 111.00 | 4,934,321 | +2.66(+2.46%) |
Jun 14, 2022 | 108.00 | 109.48 | 107.64 | 108.34 | 4,648,088 | +0.27(+0.25%) |
Jun 13, 2022 | 108.02 | 109.61 | 106.89 | 108.06 | 6,564,016 | -4.20(-3.74%) |
Jun 10, 2022 | 114.57 | 114.57 | 111.80 | 112.26 | 6,431,419 | -3.79(-3.26%) |
Jun 09, 2022 | 118.74 | 119.41 | 116.04 | 116.05 | 3,979,458 | -3.72(-3.10%) |
Jun 08, 2022 | 118.30 | 121.16 | 117.86 | 119.77 | 4,461,724 | +0.72(+0.60%) |
Jun 07, 2022 | 116.11 | 119.35 | 115.91 | 119.05 | 5,491,630 | +1.41(+1.20%) |
Jun 06, 2022 | 118.89 | 119.51 | 116.86 | 117.64 | 4,050,703 | -0.70(-0.60%) |
Jun 03, 2022 | 117.62 | 119.91 | 117.42 | 118.35 | 5,315,836 | -2.11(-1.75%) |
Jun 02, 2022 | 116.65 | 120.62 | 116.41 | 120.46 | 5,980,354 | +4.62(+3.99%) |
Jun 01, 2022 | 116.96 | 117.86 | 114.80 | 115.84 | 5,704,654 | -0.17(-0.14%) |
May 31, 2022 | 114.69 | 116.92 | 111.71 | 116.01 | 14,112,025 | +2.79(+2.47%) |
May 27, 2022 | 111.49 | 113.23 | 111.28 | 113.22 | 5,166,859 | +2.98(+2.70%) |
May 26, 2022 | 107.37 | 110.78 | 107.37 | 110.24 | 6,679,809 | +4.63(+4.38%) |
May 25, 2022 | 100.98 | 106.28 | 100.98 | 105.61 | 7,333,881 | +0.89(+0.85%) |
May 24, 2022 | 104.55 | 105.41 | 102.22 | 104.72 | 6,170,807 | -1.31(-1.23%) |
May 23, 2022 | 104.90 | 106.15 | 103.29 | 106.03 | 7,311,103 | +0.62(+0.58%) |
May 20, 2022 | 106.07 | 107.07 | 102.56 | 105.42 | 7,799,399 | +1.52(+1.46%) |
May 19, 2022 | 106.34 | 106.50 | 103.74 | 103.89 | 7,889,601 | -2.86(-2.68%) |
May 18, 2022 | 109.81 | 110.65 | 106.18 | 106.75 | 8,385,443 | -6.37(-5.63%) |
May 17, 2022 | 112.74 | 114.30 | 110.36 | 113.13 | 6,184,613 | +3.22(+2.93%) |
May 16, 2022 | 110.28 | 110.73 | 108.89 | 109.91 | 5,862,339 | -0.40(-0.36%) |
May 13, 2022 | 107.62 | 110.40 | 106.07 | 110.31 | 9,854,599 | +4.99(+4.74%) |
May 12, 2022 | 102.66 | 107.25 | 102.49 | 105.32 | 10,496,121 | -0.02(-0.02%) |
May 11, 2022 | 108.05 | 108.49 | 105.02 | 105.34 | 6,772,106 | -1.53(-1.43%) |
May 10, 2022 | 110.33 | 110.73 | 105.76 | 106.87 | 7,711,479 | -1.68(-1.55%) |
May 09, 2022 | 110.27 | 111.69 | 107.94 | 108.55 | 7,725,382 | -3.20(-2.87%) |
May 06, 2022 | 111.02 | 113.13 | 108.01 | 111.75 | 11,512,958 | -4.04(-3.49%) |
May 05, 2022 | 121.14 | 121.77 | 113.73 | 115.79 | 8,615,060 | -7.25(-5.89%) |
May 04, 2022 | 119.61 | 123.18 | 117.21 | 123.04 | 7,092,718 | +3.12(+2.60%) |
May 03, 2022 | 122.03 | 122.75 | 117.34 | 119.92 | 8,401,187 | -3.14(-2.55%) |
May 02, 2022 | 121.45 | 123.16 | 119.86 | 123.06 | 5,561,380 | +1.35(+1.11%) |
Apr 29, 2022 | 123.20 | 125.38 | 121.28 | 121.72 | 6,037,917 | -2.29(-1.85%) |
Apr 28, 2022 | 120.22 | 124.91 | 119.67 | 124.01 | 6,714,777 | +5.67(+4.79%) |
Apr 27, 2022 | 118.19 | 121.03 | 118.19 | 118.34 | 6,153,882 | +0.70(+0.60%) |
Apr 26, 2022 | 123.91 | 124.54 | 117.60 | 117.64 | 8,170,190 | -7.24(-5.80%) |
Apr 25, 2022 | 124.74 | 125.86 | 121.86 | 124.88 | 6,671,738 | -1.10(-0.88%) |
Apr 22, 2022 | 131.12 | 131.70 | 125.63 | 125.98 | 8,100,130 | -6.24(-4.72%) |
Apr 21, 2022 | 135.24 | 135.81 | 131.85 | 132.22 | 6,722,468 | -0.40(-0.30%) |
Apr 20, 2022 | 134.66 | 135.33 | 132.41 | 132.62 | 5,439,498 | -1.15(-0.86%) |
Apr 19, 2022 | 129.91 | 134.19 | 129.60 | 133.77 | 7,535,963 | +5.29(+4.12%) |
Apr 18, 2022 | 128.84 | 130.20 | 127.19 | 128.48 | 5,427,852 | -1.79(-1.37%) |
Apr 14, 2022 | 125.99 | 131.16 | 125.81 | 130.27 | 13,125,274 | +5.83(+4.68%) |
Apr 13, 2022 | 122.05 | 124.80 | 122.05 | 124.44 | 5,243,744 | +2.39(+1.96%) |
Apr 12, 2022 | 122.20 | 125.03 | 121.36 | 122.05 | 5,271,570 | +0.06(+0.05%) |
Apr 11, 2022 | 122.11 | 123.84 | 121.35 | 121.99 | 6,517,460 | -3.09(-2.47%) |
Apr 08, 2022 | 126.34 | 126.82 | 124.82 | 125.08 | 4,996,982 | -1.20(-0.95%) |
Apr 07, 2022 | 124.38 | 126.87 | 124.05 | 126.28 | 5,450,373 | +1.00(+0.79%) |
Apr 06, 2022 | 126.94 | 127.18 | 123.30 | 125.29 | 7,131,413 | -3.85(-2.98%) |
Apr 05, 2022 | 130.83 | 131.46 | 128.86 | 129.13 | 5,853,196 | -1.99(-1.52%) |
Apr 04, 2022 | 129.87 | 131.97 | 129.68 | 131.13 | 5,442,277 | +0.80(+0.61%) |