Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 103.99 | 105.46 | 101.77 | 103.63 | 1,486,788 | -1.47(-1.40%) |
Jun 29, 2022 | 105.26 | 106.08 | 104.45 | 105.10 | 1,257,505 | +0.07(+0.07%) |
Jun 28, 2022 | 107.51 | 108.81 | 104.93 | 105.03 | 858,185 | -2.00(-1.87%) |
Jun 27, 2022 | 107.63 | 107.82 | 106.15 | 107.03 | 966,322 | -0.36(-0.33%) |
Jun 24, 2022 | 106.06 | 107.71 | 104.17 | 107.39 | 1,602,678 | +2.67(+2.55%) |
Jun 23, 2022 | 103.77 | 105.25 | 103.22 | 104.71 | 1,186,910 | +1.07(+1.04%) |
Jun 22, 2022 | 99.89 | 105.50 | 99.61 | 103.64 | 1,782,433 | +3.03(+3.01%) |
Jun 21, 2022 | 102.90 | 103.65 | 100.36 | 100.61 | 1,255,625 | -0.41(-0.41%) |
Jun 17, 2022 | 101.81 | 103.49 | 100.60 | 101.02 | 2,264,106 | -0.58(-0.57%) |
Jun 16, 2022 | 102.93 | 103.04 | 100.87 | 101.60 | 1,492,454 | -3.67(-3.49%) |
Jun 15, 2022 | 104.33 | 106.84 | 104.15 | 105.27 | 1,307,255 | +1.67(+1.61%) |
Jun 14, 2022 | 108.19 | 108.19 | 102.91 | 103.60 | 1,711,568 | -4.75(-4.39%) |
Jun 13, 2022 | 108.91 | 110.39 | 107.79 | 108.35 | 1,853,146 | -3.23(-2.89%) |
Jun 10, 2022 | 110.97 | 112.72 | 110.80 | 111.58 | 1,478,445 | -1.62(-1.43%) |
Jun 09, 2022 | 116.33 | 116.35 | 113.13 | 113.20 | 841,467 | -3.44(-2.95%) |
Jun 08, 2022 | 116.83 | 117.66 | 115.97 | 116.65 | 1,102,367 | -0.59(-0.50%) |
Jun 07, 2022 | 115.80 | 117.32 | 115.33 | 117.24 | 1,039,802 | +0.71(+0.61%) |
Jun 06, 2022 | 120.11 | 120.11 | 116.38 | 116.53 | 849,586 | -2.18(-1.84%) |
Jun 03, 2022 | 119.68 | 119.68 | 117.85 | 118.72 | 1,134,878 | -1.42(-1.18%) |
Jun 02, 2022 | 117.91 | 120.27 | 114.88 | 120.13 | 977,928 | +2.75(+2.34%) |
Jun 01, 2022 | 118.91 | 118.91 | 115.06 | 117.39 | 2,424,473 | -0.92(-0.77%) |
May 31, 2022 | 117.27 | 119.17 | 116.45 | 118.30 | 1,164,486 | +0.37(+0.32%) |
May 27, 2022 | 118.29 | 118.86 | 117.30 | 117.93 | 962,401 | -0.81(-0.68%) |
May 26, 2022 | 118.14 | 119.69 | 116.93 | 118.73 | 775,320 | +1.48(+1.26%) |
May 25, 2022 | 117.48 | 118.80 | 116.11 | 117.26 | 1,402,250 | -0.24(-0.20%) |
May 24, 2022 | 118.29 | 118.64 | 116.21 | 117.50 | 914,050 | -1.42(-1.19%) |
May 23, 2022 | 117.35 | 118.98 | 116.30 | 118.91 | 883,718 | +3.17(+2.74%) |
May 20, 2022 | 116.44 | 117.59 | 113.70 | 115.74 | 859,037 | +0.69(+0.60%) |
May 19, 2022 | 113.26 | 115.71 | 113.26 | 115.06 | 813,059 | +0.45(+0.40%) |
May 18, 2022 | 116.13 | 116.77 | 114.25 | 114.60 | 1,236,459 | -2.88(-2.45%) |
May 17, 2022 | 115.10 | 117.66 | 114.50 | 117.49 | 1,086,418 | +4.19(+3.70%) |
May 16, 2022 | 112.97 | 113.90 | 112.43 | 113.29 | 982,984 | +0.05(+0.04%) |
May 13, 2022 | 112.46 | 114.42 | 112.19 | 113.24 | 1,185,359 | +1.94(+1.74%) |
May 12, 2022 | 110.82 | 112.74 | 109.73 | 111.31 | 1,117,821 | -0.31(-0.28%) |
May 11, 2022 | 111.82 | 114.57 | 111.44 | 111.62 | 1,336,826 | -0.74(-0.66%) |
May 10, 2022 | 114.44 | 114.86 | 111.23 | 112.36 | 1,916,182 | -0.82(-0.72%) |
May 09, 2022 | 116.78 | 117.92 | 112.82 | 113.17 | 1,557,770 | -5.25(-4.43%) |
May 06, 2022 | 120.16 | 120.21 | 117.45 | 118.42 | 1,221,480 | -2.17(-1.80%) |
May 05, 2022 | 122.93 | 124.18 | 119.43 | 120.59 | 1,923,338 | -3.72(-2.99%) |
May 04, 2022 | 118.68 | 124.78 | 117.96 | 124.31 | 2,139,924 | +5.55(+4.67%) |
May 03, 2022 | 122.02 | 123.78 | 118.24 | 118.77 | 3,186,537 | +0.03(+0.03%) |
May 02, 2022 | 119.41 | 120.59 | 116.25 | 118.73 | 1,944,352 | -0.10(-0.08%) |
Apr 29, 2022 | 121.34 | 122.50 | 118.48 | 118.83 | 1,229,276 | -3.80(-3.10%) |
Apr 28, 2022 | 122.18 | 122.93 | 120.76 | 122.63 | 1,224,869 | +1.70(+1.41%) |
Apr 27, 2022 | 121.73 | 122.81 | 120.57 | 120.93 | 1,225,803 | -1.25(-1.02%) |
Apr 26, 2022 | 124.36 | 125.62 | 122.09 | 122.18 | 838,618 | -3.60(-2.86%) |
Apr 25, 2022 | 123.21 | 125.88 | 122.74 | 125.78 | 968,186 | +2.08(+1.68%) |
Apr 22, 2022 | 127.60 | 127.83 | 122.94 | 123.70 | 1,641,856 | -5.87(-4.53%) |
Apr 21, 2022 | 132.82 | 132.91 | 129.52 | 129.57 | 1,336,362 | -2.16(-1.64%) |
Apr 20, 2022 | 129.36 | 132.06 | 129.02 | 131.73 | 2,008,518 | +3.20(+2.49%) |
Apr 19, 2022 | 124.07 | 128.78 | 124.03 | 128.53 | 2,171,493 | +5.28(+4.29%) |
Apr 18, 2022 | 123.63 | 125.16 | 122.76 | 123.24 | 991,729 | -0.76(-0.61%) |
Apr 14, 2022 | 126.13 | 126.71 | 123.95 | 124.00 | 1,104,849 | -1.92(-1.52%) |
Apr 13, 2022 | 124.05 | 126.02 | 123.81 | 125.92 | 1,054,010 | +1.29(+1.04%) |
Apr 12, 2022 | 125.10 | 126.11 | 123.69 | 124.63 | 1,235,672 | -0.26(-0.20%) |
Apr 11, 2022 | 127.05 | 127.96 | 124.45 | 124.89 | 855,359 | -2.68(-2.10%) |
Apr 08, 2022 | 127.87 | 128.59 | 127.04 | 127.56 | 1,125,577 | -0.29(-0.22%) |
Apr 07, 2022 | 125.30 | 127.87 | 124.94 | 127.85 | 1,926,749 | +2.03(+1.61%) |
Apr 06, 2022 | 126.35 | 126.55 | 123.78 | 125.82 | 2,090,885 | -1.26(-0.99%) |
Apr 05, 2022 | 123.44 | 127.25 | 123.44 | 127.08 | 2,222,357 | +3.22(+2.60%) |
Apr 04, 2022 | 124.92 | 125.25 | 122.68 | 123.86 | 1,371,497 | -1.84(-1.46%) |