Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 104.47 | 106.06 | 104.14 | 105.21 | 68,662 | -0.61(-0.58%) |
Jun 29, 2022 | 105.40 | 106.08 | 105.40 | 105.83 | 24,482 | +0.01(+0.01%) |
Jun 28, 2022 | 108.86 | 108.86 | 105.77 | 105.82 | 32,504 | -2.06(-1.91%) |
Jun 27, 2022 | 108.43 | 108.43 | 107.66 | 107.87 | 41,470 | -0.27(-0.25%) |
Jun 24, 2022 | 106.28 | 108.14 | 106.27 | 108.14 | 24,687 | +3.04(+2.89%) |
Jun 23, 2022 | 104.63 | 105.22 | 103.86 | 105.11 | 28,161 | +1.20(+1.15%) |
Jun 22, 2022 | 102.90 | 104.89 | 102.90 | 103.91 | 22,311 | +0.17(+0.16%) |
Jun 21, 2022 | 102.61 | 104.08 | 102.61 | 103.74 | 33,858 | +2.28(+2.25%) |
Jun 17, 2022 | 101.78 | 102.00 | 100.67 | 101.46 | 39,425 | +0.28(+0.28%) |
Jun 16, 2022 | 102.05 | 102.05 | 100.57 | 101.18 | 57,268 | -2.86(-2.75%) |
Jun 15, 2022 | 104.05 | 105.33 | 102.57 | 104.05 | 41,071 | +1.19(+1.16%) |
Jun 14, 2022 | 103.69 | 103.84 | 102.16 | 102.86 | 74,262 | -0.42(-0.40%) |
Jun 13, 2022 | 104.71 | 104.98 | 103.01 | 103.28 | 38,383 | -3.74(-3.49%) |
Jun 10, 2022 | 107.64 | 108.01 | 107.00 | 107.02 | 33,608 | -2.72(-2.48%) |
Jun 09, 2022 | 111.78 | 112.44 | 109.72 | 109.73 | 22,521 | -2.53(-2.26%) |
Jun 08, 2022 | 113.29 | 113.44 | 112.08 | 112.27 | 25,006 | -1.41(-1.24%) |
Jun 07, 2022 | 111.57 | 113.70 | 111.57 | 113.68 | 20,203 | +1.04(+0.93%) |
Jun 06, 2022 | 113.31 | 113.78 | 112.46 | 112.64 | 23,943 | +0.21(+0.19%) |
Jun 03, 2022 | 112.89 | 113.09 | 112.25 | 112.42 | 18,091 | -1.45(-1.27%) |
Jun 02, 2022 | 111.93 | 113.91 | 111.34 | 113.87 | 50,440 | +1.81(+1.62%) |
Jun 01, 2022 | 113.36 | 113.70 | 111.48 | 112.06 | 27,857 | -1.00(-0.89%) |
May 31, 2022 | 112.50 | 113.80 | 112.50 | 113.06 | 19,528 | -0.96(-0.84%) |
May 27, 2022 | 112.56 | 114.03 | 112.42 | 114.02 | 14,979 | +2.35(+2.11%) |
May 26, 2022 | 110.68 | 112.07 | 110.68 | 111.67 | 16,384 | +1.93(+1.76%) |
May 25, 2022 | 108.76 | 110.21 | 108.73 | 109.74 | 43,949 | +0.84(+0.77%) |
May 24, 2022 | 108.31 | 109.29 | 107.15 | 108.90 | 20,272 | -0.38(-0.34%) |
May 23, 2022 | 108.28 | 109.39 | 108.28 | 109.28 | 18,302 | +1.88(+1.75%) |
May 20, 2022 | 107.99 | 107.99 | 105.13 | 107.40 | 49,155 | +0.41(+0.38%) |
May 19, 2022 | 106.78 | 107.79 | 106.33 | 107.00 | 78,429 | -0.63(-0.58%) |
May 18, 2022 | 110.50 | 110.50 | 107.37 | 107.62 | 23,253 | -4.30(-3.84%) |
May 17, 2022 | 111.58 | 111.96 | 110.79 | 111.92 | 52,223 | +1.77(+1.61%) |
May 16, 2022 | 109.95 | 111.00 | 109.72 | 110.15 | 48,211 | -0.10(-0.09%) |
May 13, 2022 | 109.12 | 110.44 | 109.12 | 110.25 | 21,006 | +2.12(+1.96%) |
May 12, 2022 | 107.26 | 108.68 | 106.39 | 108.13 | 59,251 | +0.18(+0.17%) |
May 11, 2022 | 108.94 | 110.51 | 107.89 | 107.94 | 59,916 | -1.31(-1.20%) |
May 10, 2022 | 110.66 | 110.67 | 108.37 | 109.25 | 60,825 | +0.03(+0.03%) |
May 09, 2022 | 110.64 | 110.64 | 108.92 | 109.22 | 42,269 | -2.81(-2.51%) |
May 06, 2022 | 111.92 | 112.73 | 111.00 | 112.03 | 40,875 | -0.64(-0.57%) |
May 05, 2022 | 115.16 | 115.25 | 111.74 | 112.67 | 47,754 | -3.56(-3.06%) |
May 04, 2022 | 113.34 | 116.45 | 112.65 | 116.24 | 55,675 | +3.12(+2.75%) |
May 03, 2022 | 112.64 | 113.91 | 112.62 | 113.12 | 58,158 | +0.46(+0.41%) |
May 02, 2022 | 112.30 | 113.23 | 110.69 | 112.66 | 65,339 | +0.37(+0.33%) |
Apr 29, 2022 | 115.42 | 115.70 | 112.12 | 112.29 | 20,632 | -3.91(-3.36%) |
Apr 28, 2022 | 114.91 | 116.68 | 113.94 | 116.20 | 36,226 | +2.46(+2.16%) |
Apr 27, 2022 | 113.76 | 114.98 | 113.32 | 113.74 | 47,710 | +0.15(+0.13%) |
Apr 26, 2022 | 115.36 | 115.67 | 113.59 | 113.59 | 39,567 | -2.62(-2.26%) |
Apr 25, 2022 | 115.10 | 116.28 | 113.89 | 116.22 | 53,717 | +0.66(+0.57%) |
Apr 22, 2022 | 118.37 | 118.37 | 115.56 | 115.56 | 19,623 | -3.24(-2.73%) |
Apr 21, 2022 | 121.09 | 121.38 | 118.61 | 118.80 | 28,799 | -1.62(-1.34%) |
Apr 20, 2022 | 120.63 | 121.05 | 120.14 | 120.42 | 44,098 | +0.36(+0.30%) |
Apr 19, 2022 | 118.17 | 120.27 | 118.17 | 120.06 | 44,868 | +1.72(+1.46%) |
Apr 18, 2022 | 118.43 | 118.87 | 117.90 | 118.33 | 68,934 | -0.31(-0.26%) |
Apr 14, 2022 | 119.86 | 120.08 | 118.64 | 118.64 | 20,162 | -1.08(-0.91%) |
Apr 13, 2022 | 118.58 | 119.82 | 118.58 | 119.73 | 24,527 | +1.03(+0.86%) |
Apr 12, 2022 | 120.05 | 120.18 | 118.32 | 118.70 | 34,753 | -0.50(-0.42%) |
Apr 11, 2022 | 120.33 | 120.53 | 119.14 | 119.21 | 66,022 | -1.66(-1.37%) |
Apr 08, 2022 | 120.84 | 121.47 | 120.57 | 120.86 | 38,148 | +0.06(+0.05%) |
Apr 07, 2022 | 119.89 | 121.30 | 119.69 | 120.80 | 48,173 | +0.59(+0.49%) |
Apr 06, 2022 | 119.69 | 120.41 | 119.44 | 120.21 | 39,312 | -0.30(-0.25%) |
Apr 05, 2022 | 121.75 | 122.08 | 120.26 | 120.51 | 25,923 | -1.02(-0.84%) |
Apr 04, 2022 | 121.12 | 121.55 | 120.75 | 121.54 | 88,755 | +0.53(+0.44%) |