Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 101.63 | 102.08 | 98.84 | 100.59 | 288,221 | -2.38(-2.31%) |
Jun 29, 2022 | 104.57 | 105.20 | 100.66 | 102.97 | 425,108 | -2.25(-2.14%) |
Jun 28, 2022 | 108.61 | 110.98 | 105.08 | 105.22 | 403,956 | -2.72(-2.52%) |
Jun 27, 2022 | 107.73 | 110.06 | 106.24 | 107.94 | 416,451 | +0.24(+0.22%) |
Jun 24, 2022 | 103.44 | 107.91 | 102.80 | 107.70 | 830,776 | +5.69(+5.58%) |
Jun 23, 2022 | 103.50 | 105.24 | 101.61 | 102.01 | 472,994 | -1.55(-1.50%) |
Jun 22, 2022 | 101.87 | 104.28 | 101.61 | 103.56 | 488,827 | -0.14(-0.14%) |
Jun 21, 2022 | 104.14 | 105.22 | 102.34 | 103.70 | 448,631 | +1.55(+1.52%) |
Jun 17, 2022 | 98.14 | 104.28 | 98.14 | 102.15 | 985,315 | +4.89(+5.03%) |
Jun 16, 2022 | 102.97 | 103.09 | 96.85 | 97.26 | 520,515 | -8.74(-8.25%) |
Jun 15, 2022 | 105.74 | 107.92 | 104.81 | 106.00 | 411,665 | +0.86(+0.82%) |
Jun 14, 2022 | 103.95 | 105.80 | 103.38 | 105.14 | 486,124 | +1.34(+1.29%) |
Jun 13, 2022 | 105.44 | 106.71 | 101.07 | 103.80 | 417,393 | -5.36(-4.91%) |
Jun 10, 2022 | 110.86 | 112.10 | 109.03 | 109.16 | 295,734 | -3.99(-3.53%) |
Jun 09, 2022 | 115.77 | 116.41 | 113.12 | 113.15 | 324,651 | -3.57(-3.06%) |
Jun 08, 2022 | 117.30 | 117.69 | 115.83 | 116.72 | 298,355 | -1.39(-1.18%) |
Jun 07, 2022 | 118.61 | 119.91 | 117.10 | 118.11 | 352,566 | -2.39(-1.98%) |
Jun 06, 2022 | 121.93 | 123.40 | 119.97 | 120.50 | 210,751 | +0.04(+0.03%) |
Jun 03, 2022 | 120.97 | 121.72 | 119.32 | 120.46 | 184,679 | +0.03(+0.02%) |
Jun 02, 2022 | 118.82 | 121.33 | 117.81 | 120.43 | 387,145 | +1.51(+1.27%) |
Jun 01, 2022 | 121.18 | 122.50 | 118.70 | 118.92 | 256,067 | -2.24(-1.85%) |
May 31, 2022 | 120.44 | 123.08 | 120.26 | 121.16 | 369,768 | -1.02(-0.83%) |
May 27, 2022 | 119.54 | 122.34 | 119.54 | 122.18 | 196,446 | +3.26(+2.74%) |
May 26, 2022 | 116.82 | 119.22 | 116.73 | 118.92 | 371,439 | +2.47(+2.12%) |
May 25, 2022 | 114.04 | 117.45 | 113.56 | 116.45 | 210,639 | +2.29(+2.01%) |
May 24, 2022 | 115.24 | 115.78 | 111.00 | 114.16 | 377,067 | -2.23(-1.92%) |
May 23, 2022 | 115.70 | 116.50 | 111.90 | 116.39 | 421,656 | +2.34(+2.05%) |
May 20, 2022 | 115.72 | 116.51 | 111.54 | 114.05 | 305,720 | -0.07(-0.06%) |
May 19, 2022 | 111.72 | 116.00 | 110.15 | 114.12 | 304,705 | +0.84(+0.74%) |
May 18, 2022 | 114.34 | 117.09 | 112.18 | 113.28 | 241,544 | -3.12(-2.68%) |
May 17, 2022 | 113.32 | 116.44 | 110.78 | 116.40 | 348,668 | +5.37(+4.84%) |
May 16, 2022 | 114.62 | 115.21 | 110.77 | 111.03 | 282,520 | -4.49(-3.89%) |
May 13, 2022 | 111.79 | 116.21 | 110.18 | 115.52 | 361,565 | +5.27(+4.78%) |
May 12, 2022 | 107.42 | 112.13 | 106.66 | 110.25 | 423,020 | +1.11(+1.02%) |
May 11, 2022 | 109.37 | 112.95 | 108.77 | 109.14 | 300,906 | -0.87(-0.79%) |
May 10, 2022 | 107.39 | 111.38 | 106.46 | 110.01 | 505,240 | +3.98(+3.75%) |
May 09, 2022 | 111.02 | 112.62 | 104.86 | 106.03 | 496,891 | -7.99(-7.01%) |
May 06, 2022 | 118.92 | 118.92 | 112.84 | 114.02 | 309,337 | -5.76(-4.81%) |
May 05, 2022 | 120.54 | 123.30 | 117.60 | 119.78 | 314,745 | -3.71(-3.00%) |
May 04, 2022 | 123.49 | 124.13 | 119.04 | 123.49 | 363,867 | -0.56(-0.45%) |
May 03, 2022 | 120.87 | 124.80 | 119.55 | 124.05 | 346,104 | +3.45(+2.86%) |
May 02, 2022 | 121.10 | 122.45 | 116.56 | 120.60 | 651,826 | -1.05(-0.86%) |
Apr 29, 2022 | 128.42 | 130.53 | 121.37 | 121.65 | 540,848 | -8.05(-6.21%) |
Apr 28, 2022 | 131.17 | 133.70 | 129.15 | 129.70 | 918,741 | +0.96(+0.75%) |
Apr 27, 2022 | 130.99 | 137.80 | 126.11 | 128.74 | 709,242 | -2.71(-2.06%) |
Apr 26, 2022 | 134.48 | 136.07 | 130.95 | 131.45 | 555,960 | -4.98(-3.65%) |
Apr 25, 2022 | 132.89 | 136.58 | 128.53 | 136.43 | 630,327 | +1.72(+1.28%) |
Apr 22, 2022 | 140.63 | 140.63 | 134.69 | 134.71 | 406,901 | -5.47(-3.90%) |
Apr 21, 2022 | 138.65 | 141.20 | 137.99 | 140.18 | 814,272 | +4.27(+3.14%) |
Apr 20, 2022 | 136.48 | 138.48 | 135.12 | 135.91 | 249,002 | +0.20(+0.15%) |
Apr 19, 2022 | 131.56 | 136.16 | 130.19 | 135.71 | 288,445 | +3.74(+2.83%) |
Apr 18, 2022 | 131.55 | 133.09 | 130.65 | 131.97 | 163,639 | -0.95(-0.71%) |
Apr 14, 2022 | 131.22 | 134.69 | 131.22 | 132.92 | 231,571 | +2.17(+1.66%) |
Apr 13, 2022 | 126.22 | 130.98 | 126.22 | 130.75 | 212,437 | +3.41(+2.68%) |
Apr 12, 2022 | 128.44 | 129.58 | 126.73 | 127.34 | 197,348 | -0.19(-0.15%) |
Apr 11, 2022 | 126.53 | 129.63 | 126.18 | 127.53 | 220,831 | +0.11(+0.09%) |
Apr 08, 2022 | 126.96 | 129.84 | 125.88 | 127.42 | 210,106 | -0.10(-0.08%) |
Apr 07, 2022 | 127.04 | 128.49 | 124.60 | 127.52 | 194,118 | -0.17(-0.13%) |
Apr 06, 2022 | 129.61 | 130.18 | 126.95 | 127.69 | 295,998 | -3.64(-2.77%) |
Apr 05, 2022 | 133.52 | 134.01 | 130.62 | 131.33 | 466,996 | -1.82(-1.37%) |
Apr 04, 2022 | 132.40 | 133.84 | 130.92 | 133.15 | 227,391 | +1.12(+0.85%) |