Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 110.93 | 112.07 | 108.29 | 110.70 | 44,273 | -2.10(-1.86%) |
Jun 29, 2022 | 113.39 | 113.48 | 111.62 | 112.80 | 51,525 | -0.83(-0.73%) |
Jun 28, 2022 | 118.53 | 119.01 | 113.56 | 113.63 | 47,125 | -4.20(-3.56%) |
Jun 27, 2022 | 120.37 | 120.37 | 116.78 | 117.83 | 51,463 | -2.20(-1.84%) |
Jun 24, 2022 | 116.57 | 120.03 | 116.46 | 120.03 | 38,210 | +4.71(+4.08%) |
Jun 23, 2022 | 111.93 | 115.60 | 111.31 | 115.32 | 18,169 | +4.16(+3.74%) |
Jun 22, 2022 | 109.49 | 112.49 | 109.37 | 111.16 | 28,413 | +0.46(+0.41%) |
Jun 21, 2022 | 110.33 | 113.02 | 110.31 | 110.70 | 9,519 | +2.03(+1.87%) |
Jun 17, 2022 | 105.54 | 109.30 | 105.54 | 108.68 | 43,996 | +3.43(+3.26%) |
Jun 16, 2022 | 108.12 | 108.18 | 104.47 | 105.24 | 42,728 | -5.52(-4.98%) |
Jun 15, 2022 | 108.87 | 110.97 | 108.72 | 110.76 | 31,298 | +3.04(+2.82%) |
Jun 14, 2022 | 108.55 | 109.23 | 106.84 | 107.72 | 62,887 | -0.27(-0.25%) |
Jun 13, 2022 | 111.13 | 111.89 | 107.64 | 107.99 | 56,592 | -6.93(-6.03%) |
Jun 10, 2022 | 117.19 | 117.36 | 114.35 | 114.92 | 32,657 | -4.86(-4.06%) |
Jun 09, 2022 | 123.22 | 123.41 | 119.75 | 119.78 | 23,164 | -4.25(-3.43%) |
Jun 08, 2022 | 124.32 | 125.44 | 123.97 | 124.03 | 14,456 | -0.77(-0.62%) |
Jun 07, 2022 | 121.89 | 124.87 | 121.76 | 124.80 | 21,395 | +1.68(+1.36%) |
Jun 06, 2022 | 124.87 | 125.27 | 122.78 | 123.12 | 26,197 | -0.28(-0.23%) |
Jun 03, 2022 | 124.41 | 125.29 | 122.84 | 123.40 | 25,780 | -2.68(-2.13%) |
Jun 02, 2022 | 120.71 | 126.40 | 120.71 | 126.08 | 26,415 | +5.08(+4.20%) |
Jun 01, 2022 | 122.52 | 123.70 | 119.81 | 121.01 | 28,808 | -0.75(-0.61%) |
May 31, 2022 | 123.86 | 123.87 | 121.09 | 121.75 | 25,605 | -2.27(-1.83%) |
May 27, 2022 | 120.53 | 124.03 | 120.53 | 124.03 | 38,893 | +4.41(+3.68%) |
May 26, 2022 | 116.48 | 120.51 | 116.48 | 119.62 | 13,268 | +2.96(+2.54%) |
May 25, 2022 | 113.19 | 117.36 | 113.19 | 116.66 | 29,151 | +3.19(+2.81%) |
May 24, 2022 | 116.67 | 116.67 | 112.58 | 113.47 | 25,654 | -4.59(-3.89%) |
May 23, 2022 | 118.45 | 118.45 | 115.41 | 118.05 | 38,785 | +0.63(+0.53%) |
May 20, 2022 | 118.52 | 118.98 | 114.63 | 117.42 | 38,712 | +0.61(+0.52%) |
May 19, 2022 | 113.50 | 118.33 | 113.50 | 116.82 | 37,620 | +2.68(+2.35%) |
May 18, 2022 | 116.33 | 117.50 | 113.50 | 114.14 | 18,033 | -3.85(-3.26%) |
May 17, 2022 | 117.57 | 118.81 | 115.21 | 117.99 | 39,046 | +2.61(+2.26%) |
May 16, 2022 | 117.68 | 118.54 | 115.21 | 115.38 | 27,221 | -2.95(-2.50%) |
May 13, 2022 | 114.10 | 119.04 | 114.10 | 118.33 | 35,441 | +6.50(+5.81%) |
May 12, 2022 | 108.05 | 113.66 | 107.32 | 111.84 | 80,985 | +2.46(+2.25%) |
May 11, 2022 | 112.53 | 114.95 | 109.23 | 109.37 | 47,726 | -4.40(-3.86%) |
May 10, 2022 | 117.67 | 118.04 | 111.12 | 113.77 | 61,515 | -1.18(-1.03%) |
May 09, 2022 | 119.92 | 120.42 | 114.55 | 114.95 | 50,182 | -7.46(-6.10%) |
May 06, 2022 | 125.61 | 125.61 | 120.92 | 122.41 | 56,370 | -4.26(-3.36%) |
May 05, 2022 | 131.77 | 132.04 | 125.66 | 126.67 | 27,271 | -7.62(-5.68%) |
May 04, 2022 | 130.18 | 134.48 | 126.76 | 134.29 | 29,131 | +3.63(+2.78%) |
May 03, 2022 | 132.27 | 132.83 | 130.02 | 130.66 | 50,082 | -1.61(-1.21%) |
May 02, 2022 | 129.91 | 132.27 | 129.06 | 132.27 | 42,411 | +2.12(+1.63%) |
Apr 29, 2022 | 133.81 | 136.30 | 130.15 | 130.15 | 18,942 | -4.69(-3.48%) |
Apr 28, 2022 | 132.05 | 135.22 | 130.04 | 134.83 | 24,887 | +4.28(+3.28%) |
Apr 27, 2022 | 131.12 | 133.56 | 130.25 | 130.55 | 23,091 | -0.73(-0.55%) |
Apr 26, 2022 | 135.78 | 135.78 | 131.25 | 131.28 | 35,333 | -5.31(-3.89%) |
Apr 25, 2022 | 132.68 | 136.69 | 132.68 | 136.59 | 35,037 | +3.00(+2.24%) |
Apr 22, 2022 | 136.48 | 137.50 | 133.48 | 133.59 | 24,552 | -3.10(-2.27%) |
Apr 21, 2022 | 142.25 | 143.60 | 136.18 | 136.69 | 12,956 | -3.94(-2.80%) |
Apr 20, 2022 | 144.07 | 144.07 | 140.58 | 140.64 | 9,099 | -2.47(-1.73%) |
Apr 19, 2022 | 138.92 | 143.59 | 138.89 | 143.11 | 7,781 | +4.00(+2.88%) |
Apr 18, 2022 | 140.99 | 140.99 | 137.91 | 139.11 | 15,130 | -2.17(-1.53%) |
Apr 14, 2022 | 143.64 | 143.72 | 141.28 | 141.28 | 11,127 | -3.02(-2.09%) |
Apr 13, 2022 | 140.95 | 144.57 | 140.07 | 144.30 | 15,113 | +3.65(+2.59%) |
Apr 12, 2022 | 142.71 | 144.91 | 140.35 | 140.65 | 19,277 | -0.17(-0.12%) |
Apr 11, 2022 | 139.28 | 141.78 | 138.43 | 140.82 | 20,397 | +0.52(+0.37%) |
Apr 08, 2022 | 141.76 | 142.57 | 140.30 | 140.30 | 19,433 | -2.28(-1.60%) |
Apr 07, 2022 | 142.66 | 144.57 | 140.66 | 142.59 | 12,414 | -0.56(-0.39%) |
Apr 06, 2022 | 145.07 | 145.07 | 141.71 | 143.14 | 27,455 | -4.08(-2.77%) |
Apr 05, 2022 | 151.26 | 151.26 | 146.48 | 147.22 | 11,599 | -4.13(-2.73%) |
Apr 04, 2022 | 148.81 | 151.60 | 148.81 | 151.35 | 14,173 | +3.17(+2.14%) |