Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 104.50 | 106.93 | 104.48 | 106.38 | 874,137 | +1.14(+1.08%) |
Jun 29, 2022 | 105.17 | 105.65 | 104.47 | 105.24 | 765,812 | +0.24(+0.23%) |
Jun 28, 2022 | 105.39 | 106.45 | 104.83 | 105.01 | 549,226 | -0.09(-0.09%) |
Jun 27, 2022 | 103.37 | 105.31 | 103.34 | 105.10 | 538,520 | +1.43(+1.38%) |
Jun 24, 2022 | 102.16 | 104.08 | 101.93 | 103.67 | 762,258 | +2.09(+2.06%) |
Jun 23, 2022 | 100.81 | 101.83 | 100.79 | 101.58 | 705,817 | +1.31(+1.31%) |
Jun 22, 2022 | 98.92 | 100.94 | 98.92 | 100.27 | 661,600 | +0.18(+0.18%) |
Jun 21, 2022 | 98.38 | 100.57 | 98.22 | 100.09 | 884,820 | +1.86(+1.89%) |
Jun 17, 2022 | 99.70 | 100.10 | 96.84 | 98.23 | 2,325,698 | -1.02(-1.02%) |
Jun 16, 2022 | 99.50 | 99.79 | 98.37 | 99.25 | 1,044,009 | -1.43(-1.42%) |
Jun 15, 2022 | 100.75 | 102.52 | 99.85 | 100.68 | 1,035,302 | +0.52(+0.52%) |
Jun 14, 2022 | 101.74 | 102.83 | 99.08 | 100.16 | 955,434 | -1.40(-1.37%) |
Jun 13, 2022 | 105.12 | 105.56 | 101.09 | 101.55 | 902,537 | -4.71(-4.43%) |
Jun 10, 2022 | 106.47 | 107.15 | 105.81 | 106.26 | 680,790 | -0.93(-0.87%) |
Jun 09, 2022 | 109.39 | 109.75 | 107.14 | 107.19 | 584,161 | -2.15(-1.97%) |
Jun 08, 2022 | 111.13 | 111.34 | 109.19 | 109.34 | 664,394 | -2.10(-1.88%) |
Jun 07, 2022 | 110.53 | 111.50 | 110.03 | 111.44 | 753,197 | +0.64(+0.57%) |
Jun 06, 2022 | 110.51 | 111.40 | 110.18 | 110.80 | 754,023 | +0.62(+0.56%) |
Jun 03, 2022 | 110.31 | 110.80 | 109.67 | 110.19 | 687,473 | -0.47(-0.42%) |
Jun 02, 2022 | 110.69 | 111.62 | 107.83 | 110.65 | 763,978 | +0.16(+0.15%) |
Jun 01, 2022 | 110.74 | 111.13 | 108.86 | 110.49 | 1,046,351 | +0.11(+0.10%) |
May 31, 2022 | 110.55 | 110.55 | 109.23 | 110.38 | 2,932,775 | -1.26(-1.13%) |
May 27, 2022 | 110.57 | 111.65 | 109.93 | 111.64 | 958,139 | +0.86(+0.77%) |
May 26, 2022 | 110.46 | 111.47 | 110.15 | 110.78 | 1,142,204 | +0.78(+0.71%) |
May 25, 2022 | 109.99 | 110.83 | 109.53 | 110.01 | 1,068,115 | -0.10(-0.10%) |
May 24, 2022 | 108.35 | 110.50 | 107.76 | 110.11 | 988,377 | +2.24(+2.08%) |
May 23, 2022 | 107.20 | 108.31 | 106.01 | 107.87 | 1,364,493 | +1.87(+1.76%) |
May 20, 2022 | 104.90 | 106.40 | 104.33 | 106.00 | 1,034,097 | +0.96(+0.91%) |
May 19, 2022 | 104.86 | 105.57 | 103.67 | 105.04 | 994,247 | -0.45(-0.43%) |
May 18, 2022 | 107.87 | 107.87 | 105.26 | 105.50 | 1,145,457 | -1.79(-1.67%) |
May 17, 2022 | 107.30 | 107.41 | 105.35 | 107.29 | 1,103,570 | +0.56(+0.52%) |
May 16, 2022 | 107.13 | 107.81 | 106.36 | 106.73 | 1,308,615 | +0.19(+0.18%) |
May 13, 2022 | 105.53 | 107.07 | 104.85 | 106.54 | 1,151,582 | +0.82(+0.78%) |
May 12, 2022 | 106.26 | 106.94 | 104.76 | 105.72 | 1,256,272 | -0.50(-0.47%) |
May 11, 2022 | 107.17 | 108.98 | 105.82 | 106.22 | 1,128,707 | -0.46(-0.43%) |
May 10, 2022 | 107.29 | 108.69 | 105.23 | 106.69 | 1,010,013 | -0.49(-0.46%) |
May 09, 2022 | 108.03 | 108.23 | 106.60 | 107.18 | 1,202,735 | -1.20(-1.11%) |
May 06, 2022 | 107.82 | 108.75 | 106.91 | 108.37 | 1,438,210 | -0.13(-0.12%) |
May 05, 2022 | 108.74 | 110.83 | 107.46 | 108.51 | 1,067,244 | -0.25(-0.23%) |
May 04, 2022 | 106.83 | 108.76 | 106.67 | 108.76 | 1,054,092 | +2.55(+2.40%) |
May 03, 2022 | 105.86 | 108.05 | 105.60 | 106.21 | 970,589 | +0.80(+0.76%) |
May 02, 2022 | 107.69 | 108.15 | 104.38 | 105.41 | 1,151,772 | -1.55(-1.45%) |
Apr 29, 2022 | 109.86 | 109.86 | 106.59 | 106.96 | 3,063,656 | -3.22(-2.92%) |
Apr 28, 2022 | 110.10 | 110.90 | 109.22 | 110.17 | 868,836 | +0.71(+0.65%) |
Apr 27, 2022 | 110.57 | 111.53 | 108.86 | 109.47 | 845,334 | -0.93(-0.85%) |
Apr 26, 2022 | 111.18 | 112.10 | 110.29 | 110.40 | 927,628 | -0.61(-0.55%) |
Apr 25, 2022 | 111.93 | 112.31 | 109.58 | 111.01 | 1,115,375 | -0.94(-0.84%) |
Apr 22, 2022 | 114.13 | 114.13 | 111.83 | 111.96 | 894,965 | -2.32(-2.03%) |
Apr 21, 2022 | 115.37 | 115.66 | 114.11 | 114.28 | 727,500 | -1.44(-1.25%) |
Apr 20, 2022 | 114.60 | 115.97 | 113.94 | 115.72 | 666,136 | +1.96(+1.72%) |
Apr 19, 2022 | 113.30 | 114.00 | 112.95 | 113.76 | 564,495 | +0.95(+0.84%) |
Apr 18, 2022 | 113.14 | 114.90 | 112.26 | 112.81 | 667,971 | -0.13(-0.12%) |
Apr 14, 2022 | 114.01 | 114.13 | 112.91 | 112.94 | 995,731 | -0.15(-0.13%) |
Apr 13, 2022 | 113.68 | 114.08 | 111.84 | 113.09 | 914,014 | -0.28(-0.25%) |
Apr 12, 2022 | 113.26 | 114.40 | 112.38 | 113.37 | 808,154 | -0.29(-0.26%) |
Apr 11, 2022 | 115.21 | 115.54 | 113.28 | 113.67 | 956,535 | -1.13(-0.99%) |
Apr 08, 2022 | 114.19 | 114.90 | 112.97 | 114.80 | 1,004,957 | +0.80(+0.70%) |
Apr 07, 2022 | 115.06 | 115.06 | 112.50 | 114.00 | 1,179,787 | -1.12(-0.97%) |
Apr 06, 2022 | 113.82 | 115.17 | 112.92 | 115.12 | 1,075,012 | +1.72(+1.51%) |
Apr 05, 2022 | 112.67 | 114.09 | 112.50 | 113.40 | 790,763 | +0.99(+0.88%) |
Apr 04, 2022 | 113.89 | 113.96 | 111.45 | 112.41 | 1,105,190 | -2.10(-1.84%) |